Vietnam Ocean Shipping JSC (HOSE:VOS)
Vietnam · Delayed Price · Currency is VND 11,000
-100 (-0.90%)
At close: Aug 28, 2026
HOSE:VOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 11,100.00 | 11,200.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.90% | 240,259 |
| Aug 27, 2026 | 11,200.00 | 11,200.00 | 11,000.00 | 11,100.00 | 11,100.00 | -0.45% | 199,284 |
| Aug 26, 2026 | 11,500.00 | 11,500.00 | 11,050.00 | 11,150.00 | 11,150.00 | 0.45% | 315,428 |
| Aug 25, 2026 | 11,250.00 | 11,350.00 | 11,100.00 | 11,100.00 | 11,100.00 | -1.33% | 326,165 |
| Aug 24, 2026 | 11,300.00 | 11,400.00 | 11,200.00 | 11,250.00 | 11,250.00 | - | 528,759 |
| Aug 21, 2026 | 10,900.00 | 11,250.00 | 10,850.00 | 11,250.00 | 11,250.00 | 3.21% | 496,955 |
| Aug 20, 2026 | 10,900.00 | 11,100.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.46% | 193,440 |
| Aug 19, 2026 | 11,100.00 | 11,200.00 | 10,900.00 | 10,950.00 | 10,950.00 | -1.35% | 381,984 |
| Aug 18, 2026 | 11,150.00 | 11,250.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 350,532 |
| Aug 17, 2026 | 11,050.00 | 11,150.00 | 11,000.00 | 11,100.00 | 11,100.00 | 0.45% | 167,112 |
| Aug 14, 2026 | 10,950.00 | 11,150.00 | 10,900.00 | 11,050.00 | 11,050.00 | 0.91% | 362,718 |
| Aug 13, 2026 | 11,200.00 | 11,400.00 | 10,800.00 | 10,950.00 | 10,950.00 | -1.79% | 631,001 |
| Aug 12, 2026 | 11,150.00 | 11,300.00 | 11,150.00 | 11,150.00 | 11,150.00 | -0.45% | 327,143 |
| Aug 11, 2026 | 11,200.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.44% | 357,028 |
| Aug 10, 2026 | 11,300.00 | 11,600.00 | 11,150.00 | 11,250.00 | 11,250.00 | 0.90% | 525,129 |
| Aug 7, 2026 | 11,000.00 | 11,250.00 | 11,000.00 | 11,150.00 | 11,150.00 | 1.36% | 401,787 |
| Aug 6, 2026 | 11,000.00 | 11,300.00 | 10,900.00 | 11,000.00 | 11,000.00 | - | 333,973 |
| Aug 5, 2026 | 11,150.00 | 11,450.00 | 11,000.00 | 11,000.00 | 11,000.00 | -1.79% | 348,352 |
| Aug 4, 2026 | 11,000.00 | 11,200.00 | 10,800.00 | 11,200.00 | 11,200.00 | 3.70% | 510,761 |
| Aug 3, 2026 | 10,850.00 | 11,100.00 | 10,750.00 | 10,800.00 | 10,800.00 | -0.46% | 618,847 |
| Jul 31, 2026 | 11,400.00 | 11,400.00 | 10,750.00 | 10,850.00 | 10,850.00 | -2.25% | 503,675 |
| Jul 30, 2026 | 10,450.00 | 11,100.00 | 10,450.00 | 11,100.00 | 11,100.00 | 6.73% | 874,546 |
| Jul 29, 2026 | 10,500.00 | 10,550.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0.48% | 301,699 |
| Jul 28, 2026 | 10,100.00 | 10,500.00 | 10,000.00 | 10,350.00 | 10,350.00 | 0.49% | 523,155 |
| Jul 27, 2026 | 10,450.00 | 10,550.00 | 10,300.00 | 10,300.00 | 10,300.00 | -1.44% | 195,969 |
| Jul 24, 2026 | 10,650.00 | 10,650.00 | 10,400.00 | 10,450.00 | 10,450.00 | -1.88% | 233,174 |
| Jul 23, 2026 | 10,350.00 | 10,700.00 | 10,250.00 | 10,650.00 | 10,650.00 | 1.91% | 422,039 |
| Jul 22, 2026 | 10,700.00 | 10,800.00 | 10,450.00 | 10,450.00 | 10,450.00 | -1.88% | 305,090 |
| Jul 21, 2026 | 10,550.00 | 10,800.00 | 10,500.00 | 10,650.00 | 10,650.00 | -0.47% | 370,436 |
| Jul 20, 2026 | 11,250.00 | 11,250.00 | 10,650.00 | 10,700.00 | 10,700.00 | -4.46% | 490,100 |
| Jul 17, 2026 | 11,350.00 | 11,350.00 | 11,150.00 | 11,200.00 | 11,200.00 | -1.75% | 196,784 |
| Jul 16, 2026 | 11,600.00 | 11,600.00 | 11,050.00 | 11,400.00 | 11,400.00 | -0.87% | 722,350 |
| Jul 15, 2026 | 11,850.00 | 11,950.00 | 11,500.00 | 11,500.00 | 11,500.00 | -2.95% | 421,706 |
| Jul 14, 2026 | 11,800.00 | 11,900.00 | 11,600.00 | 11,850.00 | 11,850.00 | - | 232,896 |
| Jul 13, 2026 | 11,900.00 | 11,900.00 | 11,500.00 | 11,850.00 | 11,850.00 | -0.42% | 663,430 |
| Jul 10, 2026 | 11,950.00 | 12,050.00 | 11,800.00 | 11,900.00 | 11,900.00 | - | 335,781 |
| Jul 9, 2026 | 12,250.00 | 12,250.00 | 11,900.00 | 11,900.00 | 11,900.00 | -2.86% | 526,298 |
| Jul 8, 2026 | 12,000.00 | 12,250.00 | 12,000.00 | 12,250.00 | 12,250.00 | 1.24% | 294,680 |
| Jul 7, 2026 | 12,150.00 | 12,250.00 | 12,000.00 | 12,100.00 | 12,100.00 | -0.82% | 353,459 |
| Jul 6, 2026 | 12,250.00 | 12,400.00 | 12,050.00 | 12,200.00 | 12,200.00 | -0.41% | 488,161 |
| Jul 3, 2026 | 12,350.00 | 12,450.00 | 12,100.00 | 12,250.00 | 12,250.00 | -0.81% | 368,324 |
| Jul 2, 2026 | 12,450.00 | 12,600.00 | 12,200.00 | 12,350.00 | 12,350.00 | -0.80% | 285,130 |
| Jul 1, 2026 | 12,200.00 | 12,550.00 | 12,200.00 | 12,450.00 | 12,450.00 | 1.63% | 346,912 |
| Jun 30, 2026 | 12,200.00 | 12,350.00 | 12,200.00 | 12,250.00 | 12,250.00 | 0.41% | 239,855 |
| Jun 29, 2026 | 12,100.00 | 12,200.00 | 12,050.00 | 12,200.00 | 12,200.00 | 0.41% | 147,374 |
| Jun 26, 2026 | 12,250.00 | 12,300.00 | 12,050.00 | 12,150.00 | 12,150.00 | -0.82% | 207,920 |
| Jun 25, 2026 | 12,200.00 | 12,300.00 | 12,050.00 | 12,250.00 | 12,250.00 | 0.41% | 335,420 |
| Jun 24, 2026 | 12,200.00 | 12,250.00 | 12,000.00 | 12,200.00 | 12,200.00 | - | 389,689 |
| Jun 23, 2026 | 12,550.00 | 12,550.00 | 12,200.00 | 12,200.00 | 12,200.00 | -2.01% | 408,984 |
| Jun 22, 2026 | 12,450.00 | 12,650.00 | 12,350.00 | 12,450.00 | 12,450.00 | -1.58% | 343,684 |