Vietnam Ocean Shipping JSC (HOSE:VOS)
Vietnam · Delayed Price · Currency is VND 13,100
+300 (2.34%)
At close: May 18, 2026
HOSE:VOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 12,700.00 | 12,950.00 | 12,600.00 | 12,800.00 | 12,800.00 | 0.79% | 1,305,361 |
| May 14, 2026 | 12,700.00 | 12,750.00 | 12,550.00 | 12,700.00 | 12,700.00 | 0.40% | 538,915 |
| May 13, 2026 | 12,400.00 | 12,750.00 | 12,400.00 | 12,650.00 | 12,650.00 | 2.02% | 794,791 |
| May 12, 2026 | 12,350.00 | 12,500.00 | 12,300.00 | 12,400.00 | 12,400.00 | 0.40% | 760,068 |
| May 11, 2026 | 12,450.00 | 12,500.00 | 12,300.00 | 12,350.00 | 12,350.00 | -0.80% | 912,332 |
| May 8, 2026 | 12,600.00 | 12,650.00 | 12,400.00 | 12,450.00 | 12,450.00 | -0.80% | 819,538 |
| May 7, 2026 | 12,750.00 | 12,900.00 | 12,550.00 | 12,550.00 | 12,550.00 | -1.18% | 1,047,214 |
| May 6, 2026 | 12,550.00 | 12,700.00 | 12,550.00 | 12,700.00 | 12,700.00 | 2.01% | 721,870 |
| May 5, 2026 | 12,550.00 | 12,650.00 | 12,400.00 | 12,450.00 | 12,450.00 | -0.80% | 745,716 |
| May 4, 2026 | 12,600.00 | 12,700.00 | 12,500.00 | 12,550.00 | 12,550.00 | -0.40% | 599,593 |
| Apr 29, 2026 | 12,450.00 | 12,600.00 | 12,250.00 | 12,600.00 | 12,600.00 | 1.20% | 875,099 |
| Apr 28, 2026 | 12,700.00 | 12,700.00 | 12,350.00 | 12,450.00 | 12,450.00 | -1.19% | 873,188 |
| Apr 24, 2026 | 12,850.00 | 12,850.00 | 12,550.00 | 12,600.00 | 12,600.00 | -1.18% | 638,413 |
| Apr 23, 2026 | 12,750.00 | 12,800.00 | 12,400.00 | 12,750.00 | 12,750.00 | 0.79% | 1,622,657 |
| Apr 22, 2026 | 12,800.00 | 12,900.00 | 12,650.00 | 12,650.00 | 12,650.00 | -1.17% | 662,808 |
| Apr 21, 2026 | 12,950.00 | 13,050.00 | 12,750.00 | 12,800.00 | 12,800.00 | -1.16% | 1,052,758 |
| Apr 20, 2026 | 13,150.00 | 13,150.00 | 12,900.00 | 12,950.00 | 12,950.00 | -0.77% | 720,394 |
| Apr 17, 2026 | 12,900.00 | 13,100.00 | 12,850.00 | 13,050.00 | 13,050.00 | 1.16% | 1,315,687 |
| Apr 16, 2026 | 12,900.00 | 13,200.00 | 12,800.00 | 12,900.00 | 12,900.00 | 0.39% | 1,493,879 |
| Apr 15, 2026 | 12,850.00 | 13,050.00 | 12,800.00 | 12,850.00 | 12,850.00 | - | 936,743 |
| Apr 14, 2026 | 13,000.00 | 13,100.00 | 12,750.00 | 12,850.00 | 12,850.00 | -0.39% | 814,240 |
| Apr 13, 2026 | 12,900.00 | 13,000.00 | 12,750.00 | 12,900.00 | 12,900.00 | -1.15% | 877,230 |
| Apr 10, 2026 | 12,900.00 | 13,200.00 | 12,750.00 | 13,050.00 | 13,050.00 | 2.35% | 1,524,269 |
| Apr 9, 2026 | 12,900.00 | 12,900.00 | 12,650.00 | 12,750.00 | 12,750.00 | -1.16% | 948,610 |
| Apr 8, 2026 | 12,800.00 | 13,000.00 | 12,400.00 | 12,900.00 | 12,900.00 | 4.03% | 1,931,301 |
| Apr 7, 2026 | 12,550.00 | 12,550.00 | 12,200.00 | 12,400.00 | 12,400.00 | 1.22% | 765,824 |
| Apr 6, 2026 | 12,500.00 | 12,550.00 | 12,250.00 | 12,250.00 | 12,250.00 | -2.00% | 1,279,789 |
| Apr 3, 2026 | 12,650.00 | 12,800.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.19% | 829,214 |
| Apr 2, 2026 | 12,800.00 | 12,800.00 | 12,500.00 | 12,650.00 | 12,650.00 | -1.17% | 1,132,020 |
| Apr 1, 2026 | 12,950.00 | 12,950.00 | 12,700.00 | 12,800.00 | 12,800.00 | 1.59% | 1,272,293 |
| Mar 31, 2026 | 12,750.00 | 12,800.00 | 12,600.00 | 12,600.00 | 12,600.00 | -0.40% | 958,743 |
| Mar 30, 2026 | 12,850.00 | 12,850.00 | 12,550.00 | 12,650.00 | 12,650.00 | -2.32% | 1,392,611 |
| Mar 27, 2026 | 12,600.00 | 13,000.00 | 12,600.00 | 12,950.00 | 12,950.00 | 1.57% | 1,290,286 |
| Mar 26, 2026 | 12,850.00 | 12,850.00 | 12,450.00 | 12,750.00 | 12,750.00 | -0.78% | 1,255,115 |
| Mar 25, 2026 | 12,600.00 | 12,850.00 | 12,600.00 | 12,850.00 | 12,850.00 | 2.80% | 1,441,512 |
| Mar 24, 2026 | 12,700.00 | 12,700.00 | 12,350.00 | 12,500.00 | 12,500.00 | 1.21% | 1,127,781 |
| Mar 23, 2026 | 12,550.00 | 12,800.00 | 12,100.00 | 12,350.00 | 12,350.00 | -5.00% | 2,732,159 |
| Mar 20, 2026 | 13,450.00 | 13,600.00 | 13,000.00 | 13,000.00 | 13,000.00 | -4.76% | 2,926,962 |
| Mar 19, 2026 | 14,000.00 | 14,050.00 | 13,550.00 | 13,650.00 | 13,650.00 | -4.55% | 2,435,103 |
| Mar 18, 2026 | 14,000.00 | 14,350.00 | 13,850.00 | 14,300.00 | 14,300.00 | 1.42% | 2,006,534 |
| Mar 17, 2026 | 14,050.00 | 14,350.00 | 14,000.00 | 14,100.00 | 14,100.00 | 0.71% | 1,222,020 |
| Mar 16, 2026 | 14,100.00 | 14,300.00 | 13,750.00 | 14,000.00 | 14,000.00 | -0.71% | 2,678,064 |
| Mar 13, 2026 | 14,250.00 | 14,750.00 | 14,050.00 | 14,100.00 | 14,100.00 | -2.08% | 3,917,789 |
| Mar 12, 2026 | 14,800.00 | 15,200.00 | 14,250.00 | 14,400.00 | 14,400.00 | -2.37% | 2,632,308 |
| Mar 11, 2026 | 14,000.00 | 14,850.00 | 13,950.00 | 14,750.00 | 14,750.00 | 4.98% | 2,432,803 |
| Mar 10, 2026 | 14,400.00 | 14,850.00 | 13,950.00 | 14,050.00 | 14,050.00 | -6.02% | 7,832,000 |
| Mar 9, 2026 | 14,950.00 | 15,200.00 | 14,950.00 | 14,950.00 | 14,950.00 | -6.85% | 1,901,792 |
| Mar 6, 2026 | 17,250.00 | 17,250.00 | 16,050.00 | 16,050.00 | 16,050.00 | -6.96% | 5,664,458 |
| Mar 5, 2026 | 18,500.00 | 18,500.00 | 17,250.00 | 17,250.00 | 17,250.00 | -6.76% | 5,165,191 |
| Mar 4, 2026 | 18,750.00 | 18,750.00 | 16,900.00 | 18,500.00 | 18,500.00 | 5.11% | 11,204,100 |