Vietnam Ocean Shipping JSC (HOSE:VOS)
Vietnam · Delayed Price · Currency is VND 14,450
-350 (-2.36%)
At close: Sep 18, 2025
HOSE:VOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 15,900.00 | 16,200.00 | 15,850.00 | 15,900.00 | 14,800.00 | 1.27% | 3,247,831 |
| Sep 16, 2025 | 15,950.00 | 16,200.00 | 15,700.00 | 15,700.00 | 14,613.84 | -1.26% | 1,702,056 |
| Sep 15, 2025 | 15,650.00 | 16,200.00 | 15,500.00 | 15,900.00 | 14,800.00 | 3.25% | 2,637,848 |
| Sep 12, 2025 | 15,150.00 | 15,500.00 | 15,100.00 | 15,400.00 | 14,334.59 | 1.99% | 1,157,823 |
| Sep 11, 2025 | 15,050.00 | 15,150.00 | 14,750.00 | 15,100.00 | 14,055.35 | - | 1,108,720 |
| Sep 10, 2025 | 15,350.00 | 15,350.00 | 15,000.00 | 15,100.00 | 14,055.35 | - | 865,507 |
| Sep 9, 2025 | 15,000.00 | 15,300.00 | 14,900.00 | 15,100.00 | 14,055.35 | 1.34% | 988,013 |
| Sep 8, 2025 | 15,400.00 | 15,450.00 | 14,900.00 | 14,900.00 | 13,869.18 | -3.56% | 2,544,729 |
| Sep 5, 2025 | 15,450.00 | 15,850.00 | 15,450.00 | 15,450.00 | 14,381.13 | -0.64% | 2,756,258 |
| Sep 4, 2025 | 15,650.00 | 15,850.00 | 15,400.00 | 15,550.00 | 14,474.21 | -0.32% | 1,736,379 |
| Sep 3, 2025 | 15,250.00 | 15,650.00 | 15,150.00 | 15,600.00 | 14,520.76 | 3.31% | 2,267,613 |
| Aug 29, 2025 | 15,350.00 | 15,400.00 | 15,050.00 | 15,100.00 | 14,055.35 | -0.98% | 1,431,184 |
| Aug 28, 2025 | 15,300.00 | 15,400.00 | 15,100.00 | 15,250.00 | 14,194.97 | -0.33% | 959,276 |
| Aug 27, 2025 | 15,100.00 | 15,450.00 | 14,900.00 | 15,300.00 | 14,241.51 | 1.32% | 2,251,739 |
| Aug 26, 2025 | 15,500.00 | 15,550.00 | 14,900.00 | 15,100.00 | 14,055.35 | -1.31% | 2,013,330 |
| Aug 25, 2025 | 15,300.00 | 15,300.00 | 15,200.00 | 15,300.00 | 14,241.51 | 6.99% | 3,070,325 |
| Aug 22, 2025 | 14,800.00 | 15,000.00 | 14,150.00 | 14,300.00 | 13,310.69 | -4.67% | 4,205,358 |
| Aug 21, 2025 | 15,400.00 | 15,550.00 | 15,000.00 | 15,000.00 | 13,962.26 | -1.96% | 2,560,434 |
| Aug 20, 2025 | 16,000.00 | 16,000.00 | 15,000.00 | 15,300.00 | 14,241.51 | -4.38% | 5,052,883 |
| Aug 19, 2025 | 16,150.00 | 16,500.00 | 15,850.00 | 16,000.00 | 14,893.08 | 0.63% | 4,479,719 |
| Aug 18, 2025 | 15,700.00 | 16,000.00 | 15,650.00 | 15,900.00 | 14,800.00 | 1.60% | 2,943,586 |
| Aug 15, 2025 | 16,300.00 | 16,300.00 | 15,600.00 | 15,650.00 | 14,567.30 | -3.69% | 7,451,252 |
| Aug 14, 2025 | 17,050.00 | 17,050.00 | 16,100.00 | 16,250.00 | 15,125.79 | -4.13% | 5,939,975 |
| Aug 13, 2025 | 17,400.00 | 17,400.00 | 16,400.00 | 16,950.00 | 15,777.36 | 2.11% | 6,027,563 |
| Aug 12, 2025 | 15,650.00 | 16,600.00 | 15,650.00 | 16,600.00 | 15,451.57 | 6.75% | 14,593,290 |
| Aug 11, 2025 | 15,800.00 | 15,900.00 | 15,500.00 | 15,550.00 | 14,474.21 | 0.32% | 2,923,534 |
| Aug 8, 2025 | 15,400.00 | 15,750.00 | 15,250.00 | 15,500.00 | 14,427.67 | 0.65% | 2,707,205 |
| Aug 7, 2025 | 15,400.00 | 15,600.00 | 15,250.00 | 15,400.00 | 14,334.59 | 1.32% | 2,136,949 |
| Aug 6, 2025 | 15,350.00 | 15,550.00 | 15,050.00 | 15,200.00 | 14,148.43 | -0.65% | 2,401,326 |
| Aug 5, 2025 | 15,700.00 | 15,800.00 | 14,850.00 | 15,300.00 | 14,241.51 | -2.55% | 4,475,417 |
| Aug 4, 2025 | 15,700.00 | 16,450.00 | 15,500.00 | 15,700.00 | 14,613.84 | 0.96% | 4,214,412 |
| Aug 1, 2025 | 14,450.00 | 15,550.00 | 14,450.00 | 15,550.00 | 14,474.21 | 6.87% | 3,551,671 |
| Jul 31, 2025 | 14,950.00 | 15,100.00 | 14,400.00 | 14,550.00 | 13,543.40 | -2.35% | 3,408,703 |
| Jul 30, 2025 | 14,750.00 | 15,250.00 | 14,700.00 | 14,900.00 | 13,869.18 | -1.32% | 3,346,321 |
| Jul 29, 2025 | 16,200.00 | 16,250.00 | 15,100.00 | 15,100.00 | 14,055.35 | -6.79% | 7,959,313 |
| Jul 28, 2025 | 15,800.00 | 16,450.00 | 15,700.00 | 16,200.00 | 15,079.25 | 3.18% | 5,567,024 |
| Jul 25, 2025 | 15,650.00 | 15,950.00 | 15,650.00 | 15,700.00 | 14,613.84 | 1.29% | 3,959,023 |
| Jul 24, 2025 | 15,650.00 | 15,700.00 | 15,300.00 | 15,500.00 | 14,427.67 | -0.64% | 2,791,939 |
| Jul 23, 2025 | 15,950.00 | 15,950.00 | 15,500.00 | 15,600.00 | 14,520.76 | -0.95% | 3,355,716 |
| Jul 22, 2025 | 15,350.00 | 15,800.00 | 15,150.00 | 15,750.00 | 14,660.38 | 2.61% | 3,835,577 |
| Jul 21, 2025 | 15,750.00 | 16,000.00 | 15,350.00 | 15,350.00 | 14,288.05 | - | 3,468,765 |
| Jul 18, 2025 | 15,150.00 | 15,600.00 | 15,100.00 | 15,350.00 | 14,288.05 | 1.32% | 4,307,525 |
| Jul 17, 2025 | 15,350.00 | 15,500.00 | 15,100.00 | 15,150.00 | 14,101.89 | -0.33% | 3,069,957 |
| Jul 16, 2025 | 14,800.00 | 15,400.00 | 14,800.00 | 15,200.00 | 14,148.43 | 2.01% | 4,008,844 |
| Jul 15, 2025 | 14,950.00 | 15,400.00 | 14,850.00 | 14,900.00 | 13,869.18 | 0.68% | 3,743,923 |
| Jul 14, 2025 | 14,900.00 | 14,900.00 | 14,600.00 | 14,800.00 | 13,776.10 | 0.34% | 2,006,384 |
| Jul 11, 2025 | 15,000.00 | 15,100.00 | 14,750.00 | 14,750.00 | 13,729.56 | -1.99% | 2,329,496 |
| Jul 10, 2025 | 15,150.00 | 15,400.00 | 14,850.00 | 15,050.00 | 14,008.81 | 0.67% | 3,478,823 |
| Jul 9, 2025 | 15,000.00 | 15,200.00 | 14,900.00 | 14,950.00 | 13,915.72 | 0.34% | 3,485,731 |
| Jul 8, 2025 | 15,150.00 | 15,200.00 | 14,750.00 | 14,900.00 | 13,869.18 | -0.67% | 2,734,190 |