Vietnam Ocean Shipping JSC (HOSE:VOS)
Vietnam · Delayed Price · Currency is VND 11,750
-450 (-3.69%)
At close: Oct 13, 2026
HOSE:VOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 12,150.00 | 12,350.00 | 11,750.00 | 11,750.00 | 11,750.00 | -3.69% | 1,406,565 |
| Oct 12, 2026 | 12,100.00 | 12,400.00 | 11,900.00 | 12,200.00 | 12,200.00 | 0.83% | 1,350,583 |
| Oct 9, 2026 | 12,600.00 | 12,600.00 | 12,050.00 | 12,100.00 | 12,100.00 | -3.97% | 1,697,878 |
| Oct 8, 2026 | 12,550.00 | 12,900.00 | 12,450.00 | 12,600.00 | 12,600.00 | 2.44% | 2,302,104 |
| Oct 7, 2026 | 11,550.00 | 12,300.00 | 11,500.00 | 12,300.00 | 12,300.00 | 6.96% | 3,169,729 |
| Oct 6, 2026 | 11,300.00 | 11,650.00 | 11,200.00 | 11,500.00 | 11,500.00 | 1.77% | 1,221,603 |
| Oct 5, 2026 | 11,100.00 | 11,550.00 | 11,100.00 | 11,300.00 | 11,300.00 | 1.80% | 929,282 |
| Oct 2, 2026 | 11,700.00 | 11,750.00 | 11,100.00 | 11,100.00 | 11,100.00 | -4.31% | 1,046,275 |
| Oct 1, 2026 | 11,750.00 | 11,800.00 | 11,350.00 | 11,600.00 | 11,600.00 | -0.85% | 1,085,752 |
| Sep 30, 2026 | 13,250.00 | 13,250.00 | 12,400.00 | 12,600.00 | 11,700.00 | -3.82% | 2,049,612 |
| Sep 29, 2026 | 12,900.00 | 13,200.00 | 12,700.00 | 13,100.00 | 12,164.29 | 3.15% | 2,129,911 |
| Sep 28, 2026 | 12,700.00 | 13,200.00 | 12,600.00 | 12,700.00 | 11,792.86 | 1.60% | 2,170,025 |
| Sep 25, 2026 | 12,000.00 | 12,500.00 | 11,950.00 | 12,500.00 | 11,607.14 | 4.17% | 852,283 |
| Sep 24, 2026 | 12,500.00 | 12,500.00 | 12,000.00 | 12,000.00 | 11,142.86 | -2.83% | 938,719 |
| Sep 23, 2026 | 12,400.00 | 12,700.00 | 12,150.00 | 12,350.00 | 11,467.86 | -0.40% | 900,864 |
| Sep 22, 2026 | 12,050.00 | 12,650.00 | 12,050.00 | 12,400.00 | 11,514.29 | 3.33% | 1,319,717 |
| Sep 21, 2026 | 12,000.00 | 12,450.00 | 11,950.00 | 12,000.00 | 11,142.86 | 0.42% | 913,387 |
| Sep 18, 2026 | 12,200.00 | 12,200.00 | 11,850.00 | 11,950.00 | 11,096.43 | -1.65% | 754,648 |
| Sep 17, 2026 | 12,100.00 | 12,350.00 | 11,800.00 | 12,150.00 | 11,282.14 | -0.82% | 1,177,085 |
| Sep 16, 2026 | 12,200.00 | 12,500.00 | 12,000.00 | 12,250.00 | 11,375.00 | 1.24% | 1,423,147 |
| Sep 15, 2026 | 11,500.00 | 12,100.00 | 11,450.00 | 12,100.00 | 11,235.71 | 6.61% | 1,821,644 |
| Sep 14, 2026 | 11,550.00 | 11,600.00 | 11,200.00 | 11,350.00 | 10,539.29 | -0.87% | 574,325 |
| Sep 11, 2026 | 11,200.00 | 11,600.00 | 11,050.00 | 11,450.00 | 10,632.14 | 3.15% | 1,261,275 |
| Sep 10, 2026 | 11,050.00 | 11,300.00 | 11,050.00 | 11,100.00 | 10,307.14 | 0.91% | 382,757 |
| Sep 9, 2026 | 11,250.00 | 11,250.00 | 11,000.00 | 11,000.00 | 10,214.29 | -1.79% | 201,332 |
| Sep 8, 2026 | 10,850.00 | 11,200.00 | 10,850.00 | 11,200.00 | 10,400.00 | 0.90% | 435,795 |
| Sep 7, 2026 | 11,250.00 | 11,300.00 | 11,050.00 | 11,100.00 | 10,307.14 | -1.33% | 311,453 |
| Sep 4, 2026 | 11,200.00 | 11,450.00 | 11,150.00 | 11,250.00 | 10,446.43 | 0.90% | 422,212 |
| Sep 3, 2026 | 11,000.00 | 11,200.00 | 10,900.00 | 11,150.00 | 10,353.57 | 1.36% | 307,466 |
| Aug 28, 2026 | 11,100.00 | 11,200.00 | 11,000.00 | 11,000.00 | 10,214.29 | -0.90% | 240,259 |
| Aug 27, 2026 | 11,200.00 | 11,200.00 | 11,000.00 | 11,100.00 | 10,307.14 | -0.45% | 199,284 |
| Aug 26, 2026 | 11,500.00 | 11,500.00 | 11,050.00 | 11,150.00 | 10,353.57 | 0.45% | 315,428 |
| Aug 25, 2026 | 11,250.00 | 11,350.00 | 11,100.00 | 11,100.00 | 10,307.14 | -1.33% | 326,165 |
| Aug 24, 2026 | 11,300.00 | 11,400.00 | 11,200.00 | 11,250.00 | 10,446.43 | - | 528,759 |
| Aug 21, 2026 | 10,900.00 | 11,250.00 | 10,850.00 | 11,250.00 | 10,446.43 | 3.21% | 496,955 |
| Aug 20, 2026 | 10,900.00 | 11,100.00 | 10,900.00 | 10,900.00 | 10,121.43 | -0.46% | 193,440 |
| Aug 19, 2026 | 11,100.00 | 11,200.00 | 10,900.00 | 10,950.00 | 10,167.86 | -1.35% | 381,984 |
| Aug 18, 2026 | 11,150.00 | 11,250.00 | 11,100.00 | 11,100.00 | 10,307.14 | - | 350,532 |
| Aug 17, 2026 | 11,050.00 | 11,150.00 | 11,000.00 | 11,100.00 | 10,307.14 | 0.45% | 167,112 |
| Aug 14, 2026 | 10,950.00 | 11,150.00 | 10,900.00 | 11,050.00 | 10,260.71 | 0.91% | 362,718 |
| Aug 13, 2026 | 11,200.00 | 11,400.00 | 10,800.00 | 10,950.00 | 10,167.86 | -1.79% | 631,001 |
| Aug 12, 2026 | 11,150.00 | 11,300.00 | 11,150.00 | 11,150.00 | 10,353.57 | -0.45% | 327,143 |
| Aug 11, 2026 | 11,200.00 | 11,300.00 | 11,200.00 | 11,200.00 | 10,400.00 | -0.44% | 357,028 |
| Aug 10, 2026 | 11,300.00 | 11,600.00 | 11,150.00 | 11,250.00 | 10,446.43 | 0.90% | 525,129 |
| Aug 7, 2026 | 11,000.00 | 11,250.00 | 11,000.00 | 11,150.00 | 10,353.57 | 1.36% | 401,787 |
| Aug 6, 2026 | 11,000.00 | 11,300.00 | 10,900.00 | 11,000.00 | 10,214.29 | - | 333,973 |
| Aug 5, 2026 | 11,150.00 | 11,450.00 | 11,000.00 | 11,000.00 | 10,214.29 | -1.79% | 348,352 |
| Aug 4, 2026 | 11,000.00 | 11,200.00 | 10,800.00 | 11,200.00 | 10,400.00 | 3.70% | 510,761 |
| Aug 3, 2026 | 10,850.00 | 11,100.00 | 10,750.00 | 10,800.00 | 10,028.57 | -0.46% | 618,847 |
| Jul 31, 2026 | 11,400.00 | 11,400.00 | 10,750.00 | 10,850.00 | 10,075.00 | -2.25% | 503,675 |