HOSE USD

Vietnam Ocean Shipping Joint Stock Company (VOS.VN)

13,850.00
+50.00
+(0.36%)
At close: May 23 at 2:45:17 PM GMT+7
Currency in
Download
Date Open High Low Close Adj Close Volume
May 23, 202513,850.0014,050.0013,700.0013,850.0013,850.001,193,870
May 22, 202513,800.0014,150.0013,700.0013,800.0013,800.003,313,722
May 21, 202514,050.0014,050.0013,800.0013,950.0013,950.001,504,323
May 20, 202513,850.0014,300.0013,600.0014,000.0014,000.002,774,569
May 19, 202513,900.0014,000.0013,750.0013,750.0013,750.001,646,567
May 16, 202513,950.0014,250.0013,950.0014,100.0014,100.002,735,429
May 15, 202513,900.0014,000.0013,750.0013,900.0013,900.001,694,504
May 14, 202513,950.0014,000.0013,800.0013,900.0013,900.001,849,262
May 13, 202514,300.0014,350.0013,950.0014,000.0014,000.001,784,183
May 12, 202513,850.0014,250.0013,750.0014,100.0014,100.002,029,357
May 9, 202514,000.0014,100.0013,850.0013,850.0013,850.001,035,661
May 8, 202513,750.0014,200.0013,750.0013,900.0013,900.001,949,841
May 7, 202513,500.0014,000.0013,500.0013,700.0013,700.001,812,354
May 6, 202514,150.0014,150.0013,600.0013,700.0013,700.002,241,348
May 5, 202514,050.0014,300.0013,850.0014,050.0014,050.002,218,702
Apr 29, 202513,300.0013,900.0013,300.0013,800.0013,800.001,924,700
Apr 28, 202513,600.0013,600.0013,200.0013,300.0013,300.002,678,400
Apr 25, 202514,000.0014,450.0013,600.0013,800.0013,800.003,612,400
Apr 24, 202514,050.0014,500.0013,800.0014,000.0014,000.003,015,100
Apr 23, 202513,800.0014,200.0013,750.0013,900.0013,900.002,745,400
Apr 22, 202512,600.0013,650.0012,400.0013,500.0013,500.005,076,400
Apr 21, 202513,200.0013,200.0012,450.0012,800.0012,800.001,922,300
Apr 18, 202513,450.0013,450.0013,000.0013,100.0013,100.002,024,400
Apr 17, 202513,000.0013,200.0012,850.0013,100.0013,100.001,279,700
Apr 16, 202513,700.0013,700.0012,950.0013,200.0013,200.001,642,500
Apr 15, 202513,400.0013,950.0013,200.0013,650.0013,650.002,737,500
Apr 14, 202512,500.0013,250.0012,400.0013,250.0013,250.001,786,100
Apr 11, 202512,800.0012,800.0011,200.0012,400.0012,400.003,389,300
Apr 10, 202512,000.0012,000.0012,000.0012,000.0012,000.00450,500
Apr 9, 202511,250.0011,250.0011,250.0011,250.0011,250.00801,200
Apr 8, 202512,050.0012,050.0012,050.0012,050.0012,050.00430,400
Apr 4, 202512,950.0012,950.0012,950.0012,950.0012,950.001,032,500
Apr 3, 202513,900.0014,300.0013,900.0013,900.0013,900.001,935,300
Apr 2, 202514,950.0015,150.0014,900.0014,900.0014,900.00919,900
Apr 1, 202514,800.0015,050.0014,800.0014,850.0014,850.00765,000
Mar 31, 202515,300.0015,300.0014,750.0014,750.0014,750.002,381,800
Mar 28, 202515,750.0015,750.0015,300.0015,300.0015,300.001,437,000
Mar 27, 202515,800.0015,950.0015,600.0015,750.0015,750.00603,500
Mar 26, 202516,000.0016,100.0015,750.0015,800.0015,800.001,137,900
Mar 25, 202515,700.0016,200.0015,500.0016,000.0016,000.002,162,400
Mar 24, 202515,500.0015,750.0015,450.0015,600.0015,600.00911,300
Mar 21, 202515,400.0015,750.0015,400.0015,500.0015,500.00893,200
Mar 20, 202515,600.0015,800.0015,400.0015,650.0015,650.001,563,600
Mar 19, 202515,750.0015,900.0015,500.0015,600.0015,600.001,421,400
Mar 18, 202515,750.0015,850.0015,700.0015,750.0015,750.001,168,800
Mar 17, 202515,500.0015,800.0015,500.0015,700.0015,700.001,161,800
Mar 14, 202515,450.0015,700.0015,250.0015,500.0015,500.002,279,900
Mar 13, 202516,200.0016,200.0015,400.0015,550.0015,550.004,543,400
Mar 12, 202516,300.0016,350.0016,050.0016,100.0016,100.001,609,200
Mar 11, 202516,150.0016,250.0016,050.0016,250.0016,250.001,543,100
Mar 10, 202516,300.0016,450.0016,200.0016,350.0016,350.001,500,100
Mar 7, 202516,250.0016,650.0016,250.0016,300.0016,300.001,698,300
Mar 6, 202516,050.0016,350.0016,050.0016,200.0016,200.001,657,300
Mar 5, 202516,250.0016,450.0016,050.0016,050.0016,050.001,640,500
Mar 4, 202516,100.0016,400.0016,100.0016,250.0016,250.001,929,500
Mar 3, 202516,600.0016,600.0016,100.0016,150.0016,150.004,744,600
Feb 28, 202516,800.0016,950.0016,550.0016,600.0016,600.002,296,600
Feb 27, 202516,900.0016,950.0016,500.0016,800.0016,800.002,711,000
Feb 26, 202516,950.0017,400.0016,900.0016,900.0016,900.002,899,900
Feb 25, 202517,200.0017,200.0016,750.0016,900.0016,900.002,598,800
Feb 24, 202517,050.0017,050.0016,700.0017,000.0017,000.002,526,400
Feb 21, 202516,500.0017,100.0016,450.0017,000.0017,000.005,007,800
Feb 20, 202516,900.0016,900.0016,500.0016,500.0016,500.002,027,800
Feb 19, 202516,300.0016,700.0016,300.0016,700.0016,700.002,400,000
Feb 18, 202516,600.0016,800.0016,200.0016,300.0016,300.002,439,400
Feb 17, 202516,350.0017,200.0016,250.0016,500.0016,500.005,165,100
Feb 14, 202516,600.0016,650.0016,250.0016,250.0016,250.002,514,700
Feb 13, 202516,000.0016,450.0015,850.0016,400.0016,400.003,806,700
Feb 12, 202516,000.0016,100.0015,800.0015,950.0015,950.001,277,700
Feb 11, 202515,650.0016,000.0015,550.0016,000.0016,000.001,311,600
Feb 10, 202515,850.0016,000.0015,600.0015,650.0015,650.002,046,900
Feb 7, 202516,200.0016,300.0016,000.0016,000.0016,000.001,681,400
Feb 6, 202516,500.0016,500.0016,100.0016,150.0016,150.002,084,100
Feb 5, 202515,950.0016,300.0015,850.0016,300.0016,300.002,279,000
Feb 4, 202515,800.0015,900.0015,550.0015,900.0015,900.001,873,100
Feb 3, 202515,350.0015,850.0015,350.0015,700.0015,700.001,550,500
Jan 24, 202515,600.0015,650.0015,300.0015,300.0015,300.001,931,500
Jan 23, 202515,550.0015,700.0015,350.0015,550.0015,550.001,862,200
Jan 22, 202516,150.0016,250.0015,500.0015,500.0015,500.005,136,000
Jan 21, 202516,350.0016,650.0016,100.0016,500.0016,500.002,141,900
Jan 20, 202516,600.0016,600.0016,250.0016,250.0016,250.001,582,800
Jan 17, 202516,600.0016,900.0016,450.0016,550.0016,550.002,432,300
Jan 16, 202516,400.0016,450.0016,100.0016,300.0016,300.001,846,900
Jan 15, 202515,900.0016,250.0015,750.0016,200.0016,200.002,282,100
Jan 14, 202515,850.0016,100.0015,650.0015,700.0015,700.001,124,700
Jan 13, 202515,700.0015,800.0015,250.0015,700.0015,700.002,563,700
Jan 10, 202515,950.0016,400.0015,800.0015,900.0015,900.002,846,700
Jan 9, 202516,300.0016,600.0016,000.0016,000.0016,000.001,469,900
Jan 8, 202516,000.0016,550.0016,000.0016,400.0016,400.002,136,300
Jan 7, 202516,000.0016,200.0015,700.0016,000.0016,000.002,377,700
Jan 6, 202516,800.0017,200.0015,700.0016,000.0016,000.005,351,100
Jan 3, 202517,700.0017,700.0016,850.0016,850.0016,850.003,397,800
Jan 2, 202517,050.0017,650.0016,900.0017,600.0017,600.004,042,500
Dec 31, 202417,250.0017,400.0017,000.0017,000.0017,000.001,497,200
Dec 30, 202417,400.0017,500.0017,050.0017,250.0017,250.001,887,000
Dec 27, 202417,350.0017,550.0016,900.0017,400.0017,400.004,381,200
Dec 26, 202417,700.0018,000.0017,200.0017,200.0017,200.003,695,900
Dec 25, 202418,000.0018,300.0017,300.0017,650.0017,650.005,336,400
Dec 24, 202416,850.0018,100.0016,850.0017,900.0017,900.009,529,700
Dec 23, 202417,300.0017,600.0016,850.0016,950.0016,950.004,787,500
Dec 20, 202415,700.0016,850.0015,700.0016,850.0016,850.007,288,800
Dec 19, 202415,600.0015,900.0015,550.0015,750.0015,750.001,891,300
Dec 18, 202415,800.0015,950.0015,600.0015,950.0015,950.001,301,800
Dec 17, 202415,550.0016,000.0015,550.0015,650.0015,650.001,311,800
Dec 16, 202415,650.0015,800.0015,400.0015,600.0015,600.001,423,300
Dec 13, 202415,650.0015,850.0015,650.0015,700.0015,700.001,065,800
Dec 12, 202415,800.0016,100.0015,600.0015,800.0015,800.002,163,900
Dec 11, 202415,900.0016,250.0015,800.0015,900.0015,900.002,447,000
Dec 10, 202416,200.0016,300.0015,800.0015,900.0015,900.002,167,600
Dec 9, 202416,500.0016,700.0016,200.0016,200.0016,200.003,086,500
Dec 6, 202416,000.0016,300.0016,000.0016,050.0016,050.002,989,000
Dec 5, 202416,150.0016,150.0015,600.0015,900.0015,900.002,839,100
Dec 4, 202415,650.0016,000.0015,550.0016,000.0016,000.003,037,000
Dec 3, 202415,350.0016,150.0015,350.0015,550.0015,550.004,340,000
Dec 2, 202415,650.0015,650.0015,300.0015,350.0015,350.001,672,600
Nov 29, 202415,350.0015,750.0015,350.0015,350.0015,350.002,030,900
Nov 28, 202415,800.0015,800.0015,250.0015,350.0015,350.001,849,600
Nov 27, 202415,300.0015,800.0015,100.0015,550.0015,550.003,178,600
Nov 26, 202415,050.0015,150.0014,950.0015,100.0015,100.001,564,600
Nov 25, 202414,850.0015,250.0014,800.0014,900.0014,900.001,223,800
Nov 22, 202415,000.0015,300.0014,800.0014,800.0014,800.001,597,800
Nov 21, 202414,800.0015,300.0014,750.0015,100.0015,100.001,621,600
Nov 20, 202414,550.0015,200.0014,300.0014,750.0014,750.002,541,300
Nov 19, 202415,600.0016,000.0014,400.0014,500.0014,500.003,736,200
Nov 18, 202415,700.0015,850.0015,300.0015,400.0015,400.003,465,700
Nov 15, 202416,750.0016,750.0015,800.0015,850.0015,850.005,028,300
Nov 14, 202416,950.0017,600.0016,450.0016,800.0016,800.005,766,500
Nov 13, 202416,050.0016,950.0015,750.0016,800.0016,800.005,643,800
Nov 12, 202416,350.0016,400.0015,900.0016,000.0016,000.003,688,500
Nov 11, 202414,700.0015,750.0014,700.0015,750.0015,750.004,607,800
Nov 8, 202414,800.0015,100.0014,650.0014,750.0014,750.001,951,500
Nov 7, 202415,100.0015,100.0014,500.0014,700.0014,700.001,264,800
Nov 6, 202414,150.0014,900.0014,150.0014,850.0014,850.002,148,000
Nov 4, 202413,800.0014,050.0013,600.0013,900.0013,900.00811,600
Nov 1, 202414,200.0014,200.0013,800.0013,800.0013,800.00563,500
Oct 31, 202413,900.0014,200.0013,850.0014,100.0014,100.00468,700
Oct 29, 202414,150.0014,400.0014,000.0014,250.0014,250.001,130,700
Oct 28, 202413,750.0014,000.0013,650.0014,000.0014,000.001,145,700
Oct 25, 202413,550.0013,650.0013,300.0013,600.0013,600.001,374,000
Oct 24, 202413,850.0013,950.0013,550.0013,550.0013,550.001,254,300
Oct 23, 202414,100.0014,150.0013,650.0013,800.0013,800.001,305,600
Oct 22, 202414,100.0014,450.0013,850.0014,000.0014,000.001,739,800
Oct 21, 202415,150.0015,150.0014,100.0014,100.0014,100.003,783,100
Oct 18, 202415,500.0015,500.0015,150.0015,150.0015,150.00721,200
Oct 17, 202415,400.0015,400.0015,100.0015,350.0015,350.00923,000
Oct 16, 202415,450.0015,600.0015,250.0015,300.0015,300.00980,500
Oct 15, 202415,700.0015,800.0015,350.0015,450.0015,450.00990,600
Oct 14, 202415,900.0016,050.0015,750.0015,750.0015,750.001,365,500
Oct 11, 202415,400.0015,900.0015,300.0015,800.0015,800.002,529,700
Oct 10, 202415,400.0015,600.0015,250.0015,400.0015,400.001,117,300
Oct 9, 202415,500.0015,650.0015,400.0015,400.0015,400.00666,400
Oct 8, 202415,350.0015,700.0015,200.0015,400.0015,400.002,429,900
Oct 7, 202415,500.0015,500.0015,200.0015,350.0015,350.00754,900
Oct 4, 202415,400.0015,400.0015,150.0015,200.0015,200.001,456,300
Oct 3, 202415,850.0016,000.0015,400.0015,400.0015,400.002,951,400
Oct 2, 202415,700.0016,150.0015,650.0015,850.0015,850.001,391,500
Oct 1, 202415,850.0016,050.0015,650.0015,900.0015,900.002,466,800
Sep 30, 202416,000.0016,050.0015,650.0015,650.0015,650.002,197,900
Sep 27, 202416,500.0016,500.0015,950.0016,050.0016,050.001,533,700
Sep 26, 202416,050.0016,750.0016,000.0016,250.0016,250.003,795,400
Sep 25, 202415,900.0016,050.0015,600.0016,000.0016,000.002,364,700
Sep 24, 202415,700.0015,750.0015,550.0015,600.0015,600.00906,100
Sep 23, 202415,850.0015,950.0015,600.0015,650.0015,650.001,296,700
Sep 20, 202416,200.0016,250.0015,900.0015,950.0015,950.001,331,600
Sep 19, 202415,750.0016,200.0015,550.0016,000.0016,000.001,728,900
Sep 18, 202415,650.0015,900.0015,550.0015,750.0015,750.001,023,800
Sep 17, 202415,400.0015,700.0014,800.0015,650.0015,650.001,911,600
Sep 16, 202415,700.0015,850.0015,350.0015,450.0015,450.001,057,600
Sep 13, 202415,750.0015,900.0015,700.0015,800.0015,800.00555,600
Sep 12, 202416,050.0016,050.0015,750.0015,750.0015,750.00748,000
Sep 11, 202416,150.0016,150.0015,350.0015,750.0015,750.002,335,500
Sep 10, 202416,400.0016,400.0015,900.0016,150.0016,150.001,234,400
Sep 9, 202416,250.0016,450.0016,100.0016,200.0016,200.001,229,100
Sep 6, 202416,450.0016,550.0016,250.0016,550.0016,550.001,043,500
Sep 5, 202416,900.0017,100.0016,450.0016,500.0016,500.001,131,500
Sep 4, 202416,200.0017,050.0016,100.0016,800.0016,800.002,765,100
Aug 30, 202416,250.0016,600.0016,150.0016,350.0016,350.001,236,900
Aug 29, 202416,450.0016,700.0016,050.0016,150.0016,150.001,817,500
Aug 28, 202416,850.0017,000.0016,350.0016,500.0016,500.002,512,700
Aug 26, 202417,100.0017,350.0016,900.0017,150.0017,150.002,440,800
Aug 23, 202417,000.0017,250.0016,850.0016,900.0016,900.001,979,000
Aug 22, 202417,200.0017,300.0016,900.0017,000.0017,000.001,777,100
Aug 21, 202417,400.0017,700.0017,050.0017,150.0017,150.003,181,600
Aug 20, 202417,200.0017,300.0016,800.0017,300.0017,300.003,037,300
Aug 19, 202417,100.0017,350.0017,000.0017,200.0017,200.002,944,800
Aug 16, 202416,200.0017,100.0016,100.0017,100.0017,100.004,574,200
Aug 15, 202416,400.0016,450.0015,800.0016,000.0016,000.002,075,200
Aug 14, 202416,800.0016,950.0016,250.0016,300.0016,300.002,166,400
Aug 13, 202416,700.0017,100.0016,500.0016,800.0016,800.003,857,600
Aug 12, 202415,500.0016,550.0015,400.0016,550.0016,550.005,812,400
Aug 9, 202415,800.0015,800.0015,350.0015,500.0015,500.001,737,200
Aug 8, 202414,900.0015,850.0014,900.0015,250.0015,250.003,683,900
Aug 7, 202415,350.0015,400.0014,850.0015,100.0015,100.001,507,600
Aug 6, 202415,300.0015,350.0014,450.0015,350.0015,350.003,960,200
Aug 5, 202415,950.0016,000.0015,200.0015,200.0015,200.003,005,800
Aug 2, 202415,000.0016,450.0015,000.0016,300.0016,300.002,825,000
Aug 1, 202417,100.0017,150.0015,950.0015,950.0015,950.006,195,900
Jul 31, 202417,750.0017,800.0016,800.0017,100.0017,100.002,462,300
Jul 30, 202417,900.0018,450.0017,450.0017,750.0017,750.003,529,300
Jul 29, 202417,450.0018,000.0017,400.0017,900.0017,900.002,951,800
Jul 26, 202417,400.0017,450.0017,100.0017,350.0017,350.001,742,600
Jul 25, 202417,350.0017,500.0017,100.0017,350.0017,350.002,104,600
Jul 24, 202416,900.0017,550.0016,900.0017,350.0017,350.002,868,800
Jul 23, 202416,800.0017,650.0016,800.0016,900.0016,900.004,102,100
Jul 22, 202417,500.0017,700.0016,600.0016,650.0016,650.005,354,900
Jul 19, 202419,000.0019,000.0017,800.0017,800.0017,800.003,320,600
Jul 18, 202418,300.0019,000.0017,500.0018,950.0018,950.006,182,500
Jul 17, 202419,800.0019,800.0018,600.0018,600.0018,600.0012,570,900
Jul 16, 202421,250.0021,350.0019,750.0020,000.0020,000.006,046,700
Jul 15, 202420,900.0021,200.0020,650.0021,200.0021,200.002,512,100
Jul 12, 202421,200.0021,500.0020,550.0020,900.0020,900.002,857,000
Jul 11, 202421,500.0021,650.0020,600.0021,000.0021,000.004,055,300
Jul 10, 202421,650.0022,100.0021,000.0021,200.0021,200.007,035,800
Jul 9, 202422,500.0022,500.0021,000.0021,850.0021,850.006,020,900
Jul 8, 202421,300.0021,900.0021,000.0021,900.0021,900.006,586,100
Jul 5, 202419,400.0020,500.0019,350.0020,500.0020,500.0011,104,200
Jul 4, 202419,200.0019,400.0018,850.0019,200.0019,200.002,342,100
Jul 3, 202418,650.0019,400.0018,500.0019,100.0019,100.006,102,000
Jul 2, 202418,500.0018,850.0018,200.0018,400.0018,400.002,268,100
Jul 1, 202419,200.0019,200.0018,000.0018,500.0018,500.003,529,600
Jun 28, 202418,950.0019,350.0018,400.0018,750.0018,750.004,788,100
Jun 27, 202419,300.0019,300.0018,600.0018,700.0018,700.002,812,200
Jun 26, 202419,500.0019,900.0018,800.0019,350.0019,350.002,827,900
Jun 25, 202418,600.0019,650.0018,200.0019,350.0019,350.005,945,300
Jun 24, 202419,400.0019,800.0018,100.0018,500.0018,500.005,618,000
Jun 21, 202418,950.0019,350.0018,600.0019,050.0019,050.002,762,800
Jun 20, 202418,900.0019,500.0017,800.0018,900.0018,900.005,154,400
Jun 19, 202419,600.0019,700.0018,300.0018,900.0018,900.004,740,300
Jun 18, 202419,900.0019,900.0019,300.0019,300.0019,300.002,623,500
Jun 17, 202419,400.0019,600.0018,550.0019,550.0019,550.006,236,000
Jun 14, 202419,700.0020,300.0018,350.0018,350.0018,350.005,596,400
Jun 13, 202420,500.0020,500.0019,600.0019,700.0019,700.003,373,200
Jun 12, 202420,500.0020,550.0019,600.0020,100.0020,100.003,866,200
Jun 11, 202419,900.0020,350.0019,350.0020,350.0020,350.005,590,200
Jun 10, 202418,600.0019,200.0018,300.0019,200.0019,200.006,623,600
Jun 7, 202417,900.0018,450.0017,400.0017,950.0017,950.003,330,700
Jun 6, 202417,000.0017,750.0016,650.0017,600.0017,600.007,071,600
Jun 5, 202417,000.0017,300.0016,550.0016,600.0016,600.002,486,600
Jun 4, 202417,000.0017,000.0016,650.0016,800.0016,800.002,412,400
Jun 3, 202416,100.0016,900.0016,000.0016,850.0016,850.005,201,200
May 31, 202416,900.0016,900.0015,800.0015,800.0015,800.005,178,500
May 30, 202416,500.0017,000.0016,100.0016,950.0016,950.004,848,000
May 29, 202416,800.0017,650.0016,500.0017,150.0017,150.006,915,600
May 28, 202416,500.0016,800.0016,250.0016,500.0016,500.002,565,300
May 27, 202415,950.0016,900.0015,950.0016,100.0016,100.003,257,300
May 24, 202415,900.0016,700.0015,300.0015,950.0015,950.005,118,900
May 23, 202416,200.0016,600.0015,800.0016,000.0016,000.004,086,100

Related Tickers

HAUTOo.XC
 
EUK3.F EUROKAI GmbH & Co. KGaA
35.60
-6.32%
 
MP2.F MPC Container Ships ASA
1.3535
+3.84%
 
HOEGF Höegh Autoliners ASA
8.65
+1.17%
 
MAERSK-A.CO A.P. Møller - Mærsk A/S
12,380.00
-0.72%
 
ECO Okeanis Eco Tankers Corp.
23.45
+3.95%
 
HAUTO.OL Höegh Autoliners ASA
87.80
+0.46%
 
HAFN Hafnia Limited
5.14
+0.03%
 
MAERSK-B.CO A.P. Møller - Mærsk A/S
12,580.00
-0.75%