Vietnam Ocean Shipping JSC (HOSE:VOS)
Vietnam · Delayed Price · Currency is VND 10,700
-500 (-4.46%)
At close: Jul 20, 2026
HOSE:VOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 12,650.00 | 12,700.00 | 12,400.00 | 12,650.00 | 12,650.00 | - | 514,039 |
| Jun 18, 2026 | 12,850.00 | 12,850.00 | 12,500.00 | 12,650.00 | 12,650.00 | -1.56% | 502,204 |
| Jun 17, 2026 | 12,550.00 | 13,100.00 | 12,300.00 | 12,850.00 | 12,850.00 | 2.80% | 1,138,201 |
| Jun 16, 2026 | 12,050.00 | 12,500.00 | 12,050.00 | 12,500.00 | 12,500.00 | 4.17% | 928,243 |
| Jun 15, 2026 | 11,750.00 | 12,050.00 | 11,750.00 | 12,000.00 | 12,000.00 | 2.56% | 415,719 |
| Jun 12, 2026 | 11,950.00 | 11,950.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.85% | 292,144 |
| Jun 11, 2026 | 11,900.00 | 11,900.00 | 11,750.00 | 11,800.00 | 11,800.00 | -0.84% | 302,918 |
| Jun 10, 2026 | 11,850.00 | 12,000.00 | 11,850.00 | 11,900.00 | 11,900.00 | - | 359,478 |
| Jun 9, 2026 | 11,800.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | 0.85% | 317,630 |
| Jun 8, 2026 | 12,200.00 | 12,200.00 | 11,800.00 | 11,800.00 | 11,800.00 | -3.28% | 810,232 |
| Jun 5, 2026 | 12,350.00 | 12,350.00 | 12,200.00 | 12,200.00 | 12,200.00 | -0.81% | 295,146 |
| Jun 4, 2026 | 12,300.00 | 12,450.00 | 12,200.00 | 12,300.00 | 12,300.00 | - | 370,778 |
| Jun 3, 2026 | 12,250.00 | 12,350.00 | 12,150.00 | 12,300.00 | 12,300.00 | 0.82% | 430,379 |
| Jun 2, 2026 | 12,450.00 | 12,450.00 | 12,150.00 | 12,200.00 | 12,200.00 | -1.61% | 1,024,856 |
| Jun 1, 2026 | 12,500.00 | 12,550.00 | 12,350.00 | 12,400.00 | 12,400.00 | -0.80% | 242,725 |
| May 29, 2026 | 12,500.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 0.40% | 701,778 |
| May 28, 2026 | 12,700.00 | 12,750.00 | 12,400.00 | 12,450.00 | 12,450.00 | -1.97% | 394,582 |
| May 27, 2026 | 12,450.00 | 12,700.00 | 12,450.00 | 12,700.00 | 12,700.00 | 1.60% | 490,658 |
| May 26, 2026 | 12,350.00 | 12,500.00 | 12,350.00 | 12,500.00 | 12,500.00 | 0.40% | 425,936 |
| May 25, 2026 | 12,450.00 | 12,550.00 | 12,350.00 | 12,450.00 | 12,450.00 | - | 433,984 |
| May 22, 2026 | 12,550.00 | 12,550.00 | 12,300.00 | 12,450.00 | 12,450.00 | -0.80% | 643,731 |
| May 21, 2026 | 12,700.00 | 12,700.00 | 12,400.00 | 12,550.00 | 12,550.00 | - | 391,781 |
| May 20, 2026 | 12,650.00 | 12,750.00 | 12,100.00 | 12,550.00 | 12,550.00 | -1.57% | 1,314,131 |
| May 19, 2026 | 13,300.00 | 13,300.00 | 12,650.00 | 12,750.00 | 12,750.00 | -2.67% | 1,207,692 |
| May 18, 2026 | 12,850.00 | 13,250.00 | 12,650.00 | 13,100.00 | 13,100.00 | 2.34% | 1,696,885 |
| 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 |