Vietnam Ocean Shipping JSC (HOSE:VOS)
Vietnam · Delayed Price · Currency is VND 15,550
+1,000 (6.87%)
At close: Aug 1, 2025
HOSE:VOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14,450.00 | 15,550.00 | 14,450.00 | 15,550.00 | 15,550.00 | 6.87% | 3,551,671 |
| Jul 31, 2025 | 14,950.00 | 15,100.00 | 14,400.00 | 14,550.00 | 14,550.00 | -2.35% | 3,408,703 |
| Jul 30, 2025 | 14,750.00 | 15,250.00 | 14,700.00 | 14,900.00 | 14,900.00 | -1.32% | 3,346,321 |
| Jul 29, 2025 | 16,200.00 | 16,250.00 | 15,100.00 | 15,100.00 | 15,100.00 | -6.79% | 7,959,313 |
| Jul 28, 2025 | 15,800.00 | 16,450.00 | 15,700.00 | 16,200.00 | 16,200.00 | 3.18% | 5,567,024 |
| Jul 25, 2025 | 15,650.00 | 15,950.00 | 15,650.00 | 15,700.00 | 15,700.00 | 1.29% | 3,959,023 |
| Jul 24, 2025 | 15,650.00 | 15,700.00 | 15,300.00 | 15,500.00 | 15,500.00 | -0.64% | 2,791,939 |
| Jul 23, 2025 | 15,950.00 | 15,950.00 | 15,500.00 | 15,600.00 | 15,600.00 | -0.95% | 3,355,716 |
| Jul 22, 2025 | 15,350.00 | 15,800.00 | 15,150.00 | 15,750.00 | 15,750.00 | 2.61% | 3,835,577 |
| Jul 21, 2025 | 15,750.00 | 16,000.00 | 15,350.00 | 15,350.00 | 15,350.00 | - | 3,468,765 |
| Jul 18, 2025 | 15,150.00 | 15,600.00 | 15,100.00 | 15,350.00 | 15,350.00 | 1.32% | 4,307,525 |
| Jul 17, 2025 | 15,350.00 | 15,500.00 | 15,100.00 | 15,150.00 | 15,150.00 | -0.33% | 3,069,957 |
| Jul 16, 2025 | 14,800.00 | 15,400.00 | 14,800.00 | 15,200.00 | 15,200.00 | 2.01% | 4,008,844 |
| Jul 15, 2025 | 14,950.00 | 15,400.00 | 14,850.00 | 14,900.00 | 14,900.00 | 0.68% | 3,743,923 |
| Jul 14, 2025 | 14,900.00 | 14,900.00 | 14,600.00 | 14,800.00 | 14,800.00 | 0.34% | 2,006,384 |
| Jul 11, 2025 | 15,000.00 | 15,100.00 | 14,750.00 | 14,750.00 | 14,750.00 | -1.99% | 2,329,496 |
| Jul 10, 2025 | 15,150.00 | 15,400.00 | 14,850.00 | 15,050.00 | 15,050.00 | 0.67% | 3,478,823 |
| Jul 9, 2025 | 15,000.00 | 15,200.00 | 14,900.00 | 14,950.00 | 14,950.00 | 0.34% | 3,485,731 |
| Jul 8, 2025 | 15,150.00 | 15,200.00 | 14,750.00 | 14,900.00 | 14,900.00 | -0.67% | 2,734,190 |
| Jul 7, 2025 | 14,800.00 | 15,100.00 | 14,700.00 | 15,000.00 | 15,000.00 | 1.69% | 2,815,757 |
| Jul 4, 2025 | 14,850.00 | 15,000.00 | 14,700.00 | 14,750.00 | 14,750.00 | -0.67% | 1,260,476 |
| Jul 3, 2025 | 14,600.00 | 15,200.00 | 14,450.00 | 14,850.00 | 14,850.00 | 1.71% | 5,173,227 |
| Jul 2, 2025 | 14,400.00 | 14,600.00 | 14,400.00 | 14,600.00 | 14,600.00 | 0.69% | 1,011,025 |
| Jul 1, 2025 | 14,600.00 | 14,650.00 | 14,350.00 | 14,500.00 | 14,500.00 | -0.68% | 1,232,348 |
| Jun 30, 2025 | 14,450.00 | 14,850.00 | 14,450.00 | 14,600.00 | 14,600.00 | 1.04% | 1,842,659 |
| Jun 27, 2025 | 14,500.00 | 14,700.00 | 14,400.00 | 14,450.00 | 14,450.00 | -0.69% | 975,670 |
| Jun 26, 2025 | 14,350.00 | 14,550.00 | 14,250.00 | 14,550.00 | 14,550.00 | 1.39% | 1,061,879 |
| Jun 25, 2025 | 14,450.00 | 14,600.00 | 14,250.00 | 14,350.00 | 14,350.00 | -0.69% | 1,260,919 |
| Jun 24, 2025 | 14,700.00 | 14,800.00 | 14,450.00 | 14,450.00 | 14,450.00 | -3.02% | 2,864,003 |
| Jun 23, 2025 | 15,100.00 | 15,400.00 | 14,850.00 | 14,900.00 | 14,900.00 | 1.36% | 3,988,267 |
| Jun 20, 2025 | 14,600.00 | 14,850.00 | 14,550.00 | 14,700.00 | 14,700.00 | 1.38% | 1,269,739 |
| Jun 19, 2025 | 14,800.00 | 14,800.00 | 14,450.00 | 14,500.00 | 14,500.00 | -2.36% | 1,945,941 |
| Jun 18, 2025 | 15,100.00 | 15,100.00 | 14,700.00 | 14,850.00 | 14,850.00 | 0.68% | 2,150,418 |
| Jun 17, 2025 | 15,350.00 | 15,350.00 | 14,750.00 | 14,750.00 | 14,750.00 | -2.96% | 2,372,923 |
| Jun 16, 2025 | 15,150.00 | 15,650.00 | 15,150.00 | 15,200.00 | 15,200.00 | 3.75% | 3,570,227 |
| Jun 13, 2025 | 14,350.00 | 14,850.00 | 14,300.00 | 14,650.00 | 14,650.00 | 2.81% | 4,943,643 |
| Jun 12, 2025 | 14,400.00 | 14,400.00 | 14,150.00 | 14,250.00 | 14,250.00 | 0.35% | 968,497 |
| Jun 11, 2025 | 13,950.00 | 14,500.00 | 13,900.00 | 14,200.00 | 14,200.00 | 2.53% | 1,867,622 |
| Jun 10, 2025 | 13,750.00 | 14,000.00 | 13,750.00 | 13,850.00 | 13,850.00 | 0.36% | 893,455 |
| Jun 9, 2025 | 14,350.00 | 14,350.00 | 13,750.00 | 13,800.00 | 13,800.00 | -2.82% | 2,132,889 |
| Jun 6, 2025 | 14,300.00 | 14,450.00 | 14,150.00 | 14,200.00 | 14,200.00 | - | 1,331,578 |
| Jun 5, 2025 | 14,400.00 | 14,550.00 | 14,200.00 | 14,200.00 | 14,200.00 | -2.07% | 1,581,622 |
| Jun 4, 2025 | 14,300.00 | 14,700.00 | 14,300.00 | 14,500.00 | 14,500.00 | 1.40% | 2,061,173 |
| Jun 3, 2025 | 14,450.00 | 14,500.00 | 14,250.00 | 14,300.00 | 14,300.00 | - | 1,914,402 |
| Jun 2, 2025 | 14,100.00 | 14,400.00 | 14,100.00 | 14,300.00 | 14,300.00 | 1.42% | 1,513,626 |
| May 30, 2025 | 14,400.00 | 14,600.00 | 14,100.00 | 14,100.00 | 14,100.00 | -2.42% | 2,793,470 |
| May 29, 2025 | 15,100.00 | 15,200.00 | 14,450.00 | 14,450.00 | 14,450.00 | -3.99% | 4,194,019 |
| May 28, 2025 | 15,300.00 | 15,550.00 | 15,000.00 | 15,050.00 | 15,050.00 | -1.63% | 3,307,037 |
| May 27, 2025 | 15,050.00 | 15,800.00 | 14,900.00 | 15,300.00 | 15,300.00 | 3.38% | 4,659,934 |
| May 26, 2025 | 13,900.00 | 14,800.00 | 13,650.00 | 14,800.00 | 14,800.00 | 6.86% | 7,116,928 |