Vietnam Ocean Shipping JSC (HOSE:VOS)
Vietnam · Delayed Price · Currency is VND 13,200
+400 (3.13%)
At close: Jan 9, 2026
HOSE:VOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 12,900.00 | 13,500.00 | 12,750.00 | 13,200.00 | 13,200.00 | 3.13% | 1,858,401 |
| Jan 8, 2026 | 12,700.00 | 12,850.00 | 12,600.00 | 12,800.00 | 12,800.00 | 1.19% | 1,331,352 |
| Jan 7, 2026 | 12,750.00 | 12,800.00 | 12,500.00 | 12,650.00 | 12,650.00 | 0.80% | 759,214 |
| Jan 6, 2026 | 12,600.00 | 12,750.00 | 11,850.00 | 12,550.00 | 12,550.00 | 0.40% | 642,598 |
| Jan 5, 2026 | 12,450.00 | 12,900.00 | 12,450.00 | 12,500.00 | 12,500.00 | 1.21% | 984,084 |
| Dec 31, 2025 | 12,450.00 | 12,550.00 | 12,300.00 | 12,350.00 | 12,350.00 | 0.41% | 429,183 |
| Dec 30, 2025 | 12,400.00 | 12,500.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.40% | 321,786 |
| Dec 29, 2025 | 12,300.00 | 12,500.00 | 12,300.00 | 12,350.00 | 12,350.00 | - | 311,731 |
| Dec 26, 2025 | 12,500.00 | 12,550.00 | 12,200.00 | 12,350.00 | 12,350.00 | -1.59% | 697,472 |
| Dec 25, 2025 | 12,600.00 | 12,750.00 | 12,550.00 | 12,550.00 | 12,550.00 | -0.79% | 440,267 |
| Dec 24, 2025 | 12,700.00 | 12,700.00 | 12,500.00 | 12,650.00 | 12,650.00 | -0.39% | 415,959 |
| Dec 23, 2025 | 12,600.00 | 12,900.00 | 12,600.00 | 12,700.00 | 12,700.00 | - | 741,785 |
| Dec 22, 2025 | 12,500.00 | 12,750.00 | 12,500.00 | 12,700.00 | 12,700.00 | 1.60% | 538,205 |
| Dec 19, 2025 | 12,600.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | - | 509,025 |
| Dec 18, 2025 | 12,500.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | - | 360,864 |
| Dec 17, 2025 | 12,500.00 | 12,600.00 | 12,450.00 | 12,500.00 | 12,500.00 | - | 435,395 |
| Dec 16, 2025 | 12,350.00 | 12,600.00 | 12,000.00 | 12,500.00 | 12,500.00 | 1.63% | 1,029,309 |
| Dec 15, 2025 | 12,350.00 | 12,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.40% | 855,604 |
| Dec 12, 2025 | 13,300.00 | 13,300.00 | 12,350.00 | 12,350.00 | 12,350.00 | -6.44% | 1,979,801 |
| Dec 11, 2025 | 13,150.00 | 13,500.00 | 13,150.00 | 13,200.00 | 13,200.00 | -0.75% | 548,252 |
| Dec 10, 2025 | 13,350.00 | 13,600.00 | 13,150.00 | 13,300.00 | 13,300.00 | 1.14% | 781,932 |
| Dec 9, 2025 | 13,550.00 | 13,550.00 | 13,000.00 | 13,150.00 | 13,150.00 | -2.95% | 1,616,228 |
| Dec 8, 2025 | 13,950.00 | 14,050.00 | 13,400.00 | 13,550.00 | 13,550.00 | -2.87% | 1,652,332 |
| Dec 5, 2025 | 13,950.00 | 14,200.00 | 13,550.00 | 13,950.00 | 13,950.00 | 2.20% | 3,506,502 |
| Dec 4, 2025 | 12,850.00 | 13,650.00 | 12,850.00 | 13,650.00 | 13,650.00 | 6.64% | 2,959,570 |
| Dec 3, 2025 | 12,800.00 | 12,900.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 377,916 |
| Dec 2, 2025 | 12,850.00 | 12,850.00 | 12,550.00 | 12,800.00 | 12,800.00 | 0.79% | 511,199 |
| Dec 1, 2025 | 12,900.00 | 13,000.00 | 12,700.00 | 12,700.00 | 12,700.00 | -1.17% | 541,363 |
| Nov 28, 2025 | 12,850.00 | 13,100.00 | 12,800.00 | 12,850.00 | 12,850.00 | - | 608,196 |
| Nov 27, 2025 | 13,050.00 | 13,150.00 | 12,850.00 | 12,850.00 | 12,850.00 | -1.15% | 582,566 |
| Nov 26, 2025 | 12,900.00 | 13,150.00 | 12,900.00 | 13,000.00 | 13,000.00 | 0.78% | 640,636 |
| Nov 25, 2025 | 12,850.00 | 13,150.00 | 12,750.00 | 12,900.00 | 12,900.00 | 0.39% | 1,119,107 |
| Nov 24, 2025 | 13,000.00 | 13,000.00 | 12,800.00 | 12,850.00 | 12,850.00 | -0.39% | 495,318 |
| Nov 21, 2025 | 12,950.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | -0.39% | 558,299 |
| Nov 20, 2025 | 13,000.00 | 13,100.00 | 12,900.00 | 12,950.00 | 12,950.00 | -0.38% | 564,030 |
| Nov 19, 2025 | 13,200.00 | 13,300.00 | 12,900.00 | 13,000.00 | 13,000.00 | -1.52% | 563,909 |
| Nov 18, 2025 | 13,150.00 | 13,450.00 | 13,150.00 | 13,200.00 | 13,200.00 | 1.54% | 2,031,451 |
| Nov 17, 2025 | 12,900.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 0.78% | 643,237 |
| Nov 14, 2025 | 12,750.00 | 12,900.00 | 12,750.00 | 12,900.00 | 12,900.00 | 0.78% | 389,024 |
| Nov 13, 2025 | 12,700.00 | 13,200.00 | 12,600.00 | 12,800.00 | 12,800.00 | 1.19% | 1,239,842 |
| Nov 12, 2025 | 12,500.00 | 12,700.00 | 12,500.00 | 12,650.00 | 12,650.00 | 1.20% | 659,752 |
| Nov 11, 2025 | 12,500.00 | 12,650.00 | 12,350.00 | 12,500.00 | 12,500.00 | - | 328,624 |
| Nov 10, 2025 | 12,500.00 | 12,700.00 | 12,400.00 | 12,500.00 | 12,500.00 | - | 415,324 |
| Nov 7, 2025 | 12,700.00 | 12,950.00 | 12,450.00 | 12,500.00 | 12,500.00 | -0.79% | 913,413 |
| Nov 6, 2025 | 13,000.00 | 13,050.00 | 12,600.00 | 12,600.00 | 12,600.00 | -3.08% | 483,650 |
| Nov 5, 2025 | 13,050.00 | 13,200.00 | 12,950.00 | 13,000.00 | 13,000.00 | -1.52% | 405,987 |
| Nov 4, 2025 | 13,000.00 | 13,200.00 | 12,400.00 | 13,200.00 | 13,200.00 | 1.54% | 1,421,005 |
| Nov 3, 2025 | 13,100.00 | 13,550.00 | 12,900.00 | 13,000.00 | 13,000.00 | -0.76% | 1,480,697 |
| Oct 31, 2025 | 13,200.00 | 13,400.00 | 13,100.00 | 13,100.00 | 13,100.00 | -0.76% | 905,581 |
| Oct 30, 2025 | 13,350.00 | 13,350.00 | 13,150.00 | 13,200.00 | 13,200.00 | - | 680,778 |