Vietnam Ocean Shipping JSC (HOSE:VOS)
Vietnam
· Delayed Price · Currency is VND 13,650
+850 (6.64%)
At close: Dec 4, 2025
HOSE:VOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,950.00 | 14,200.00 | 13,550.00 | 13,950.00 | 13,950.00 | 2.20% | 3,506,502 |
| Dec 4, 2025 | 12,850.00 | 13,650.00 | 12,850.00 | 13,650.00 | 13,650.00 | 6.64% | 2,959,570 |
| Dec 3, 2025 | 12,800.00 | 12,900.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 377,916 |
| Dec 2, 2025 | 12,850.00 | 12,850.00 | 12,550.00 | 12,800.00 | 12,800.00 | 0.79% | 511,199 |
| Dec 1, 2025 | 12,900.00 | 13,000.00 | 12,700.00 | 12,700.00 | 12,700.00 | -1.17% | 541,363 |
| Nov 28, 2025 | 12,850.00 | 13,100.00 | 12,800.00 | 12,850.00 | 12,850.00 | - | 608,196 |
| Nov 27, 2025 | 13,050.00 | 13,150.00 | 12,850.00 | 12,850.00 | 12,850.00 | -1.15% | 582,566 |
| Nov 26, 2025 | 12,900.00 | 13,150.00 | 12,900.00 | 13,000.00 | 13,000.00 | 0.78% | 640,636 |
| Nov 25, 2025 | 12,850.00 | 13,150.00 | 12,750.00 | 12,900.00 | 12,900.00 | 0.39% | 1,119,107 |
| Nov 24, 2025 | 13,000.00 | 13,000.00 | 12,800.00 | 12,850.00 | 12,850.00 | -0.39% | 495,318 |
| Nov 21, 2025 | 12,950.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | -0.39% | 558,299 |
| Nov 20, 2025 | 13,000.00 | 13,100.00 | 12,900.00 | 12,950.00 | 12,950.00 | -0.38% | 564,030 |
| Nov 19, 2025 | 13,200.00 | 13,300.00 | 12,900.00 | 13,000.00 | 13,000.00 | -1.52% | 563,909 |
| Nov 18, 2025 | 13,150.00 | 13,450.00 | 13,150.00 | 13,200.00 | 13,200.00 | 1.54% | 2,031,451 |
| Nov 17, 2025 | 12,900.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 0.78% | 643,237 |
| Nov 14, 2025 | 12,750.00 | 12,900.00 | 12,750.00 | 12,900.00 | 12,900.00 | 0.78% | 389,024 |
| Nov 13, 2025 | 12,700.00 | 13,200.00 | 12,600.00 | 12,800.00 | 12,800.00 | 1.19% | 1,239,842 |
| Nov 12, 2025 | 12,500.00 | 12,700.00 | 12,500.00 | 12,650.00 | 12,650.00 | 1.20% | 659,752 |
| Nov 11, 2025 | 12,500.00 | 12,650.00 | 12,350.00 | 12,500.00 | 12,500.00 | - | 328,624 |
| Nov 10, 2025 | 12,500.00 | 12,700.00 | 12,400.00 | 12,500.00 | 12,500.00 | - | 415,324 |
| Nov 7, 2025 | 12,700.00 | 12,950.00 | 12,450.00 | 12,500.00 | 12,500.00 | -0.79% | 913,413 |
| Nov 6, 2025 | 13,000.00 | 13,050.00 | 12,600.00 | 12,600.00 | 12,600.00 | -3.08% | 483,650 |
| Nov 5, 2025 | 13,050.00 | 13,200.00 | 12,950.00 | 13,000.00 | 13,000.00 | -1.52% | 405,987 |
| Nov 4, 2025 | 13,000.00 | 13,200.00 | 12,400.00 | 13,200.00 | 13,200.00 | 1.54% | 1,421,005 |
| Nov 3, 2025 | 13,100.00 | 13,550.00 | 12,900.00 | 13,000.00 | 13,000.00 | -0.76% | 1,480,697 |
| Oct 31, 2025 | 13,200.00 | 13,400.00 | 13,100.00 | 13,100.00 | 13,100.00 | -0.76% | 905,581 |
| Oct 30, 2025 | 13,350.00 | 13,350.00 | 13,150.00 | 13,200.00 | 13,200.00 | - | 680,778 |
| Oct 29, 2025 | 12,900.00 | 13,400.00 | 12,800.00 | 13,200.00 | 13,200.00 | 2.72% | 2,134,502 |
| Oct 28, 2025 | 12,650.00 | 12,850.00 | 12,400.00 | 12,850.00 | 12,850.00 | 1.98% | 752,288 |
| Oct 27, 2025 | 12,700.00 | 12,900.00 | 12,600.00 | 12,600.00 | 12,600.00 | -0.79% | 490,806 |
| Oct 24, 2025 | 12,850.00 | 12,850.00 | 12,400.00 | 12,700.00 | 12,700.00 | -1.17% | 555,209 |
| Oct 23, 2025 | 12,600.00 | 13,200.00 | 12,600.00 | 12,850.00 | 12,850.00 | 1.98% | 1,053,400 |
| Oct 22, 2025 | 12,800.00 | 12,800.00 | 12,350.00 | 12,600.00 | 12,600.00 | 0.40% | 471,043 |
| Oct 21, 2025 | 12,000.00 | 12,850.00 | 12,000.00 | 12,550.00 | 12,550.00 | 4.15% | 1,003,308 |
| Oct 20, 2025 | 12,850.00 | 12,950.00 | 12,000.00 | 12,050.00 | 12,050.00 | -6.23% | 1,255,700 |
| Oct 17, 2025 | 12,950.00 | 13,150.00 | 12,700.00 | 12,850.00 | 12,850.00 | -0.77% | 935,010 |
| Oct 16, 2025 | 13,000.00 | 13,050.00 | 12,800.00 | 12,950.00 | 12,950.00 | -0.38% | 1,111,417 |
| Oct 15, 2025 | 13,450.00 | 13,450.00 | 12,950.00 | 13,000.00 | 13,000.00 | -2.26% | 1,419,630 |
| Oct 14, 2025 | 13,650.00 | 13,700.00 | 13,300.00 | 13,300.00 | 13,300.00 | -2.21% | 1,000,177 |
| Oct 13, 2025 | 13,400.00 | 13,650.00 | 13,300.00 | 13,600.00 | 13,600.00 | 1.12% | 1,034,209 |
| Oct 10, 2025 | 13,500.00 | 13,750.00 | 13,400.00 | 13,450.00 | 13,450.00 | -0.37% | 1,517,656 |
| Oct 9, 2025 | 13,500.00 | 13,600.00 | 13,300.00 | 13,500.00 | 13,500.00 | 0.37% | 881,510 |
| Oct 8, 2025 | 13,600.00 | 13,600.00 | 13,400.00 | 13,450.00 | 13,450.00 | 0.37% | 471,257 |
| Oct 7, 2025 | 13,700.00 | 13,700.00 | 13,400.00 | 13,400.00 | 13,400.00 | -1.83% | 567,541 |
| Oct 6, 2025 | 13,400.00 | 13,750.00 | 13,400.00 | 13,650.00 | 13,650.00 | 1.87% | 599,016 |
| Oct 3, 2025 | 13,300.00 | 13,500.00 | 13,200.00 | 13,400.00 | 13,400.00 | 0.75% | 653,011 |
| Oct 2, 2025 | 13,600.00 | 13,700.00 | 13,300.00 | 13,300.00 | 13,300.00 | -1.85% | 503,384 |
| Oct 1, 2025 | 13,550.00 | 13,650.00 | 13,500.00 | 13,550.00 | 13,550.00 | -0.37% | 383,128 |
| Sep 30, 2025 | 13,700.00 | 13,700.00 | 13,350.00 | 13,600.00 | 13,600.00 | - | 914,026 |
| Sep 29, 2025 | 13,800.00 | 13,800.00 | 13,550.00 | 13,600.00 | 13,600.00 | -1.45% | 1,056,397 |