HOSE · VOS · stock
Viet Nam Ocean Shipping Joint Stock Company (VOS) stock price history
Every HOSE trading session of Viet Nam Ocean Shipping Joint Stock Company from Sep 8, 2010 to Nov 13, 2026: 4,017 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VOS adjusted close, 2010 to 2026
- ₫23,550
- All time high, 2021
- ₫18,750
- 52 week high, ₫10,000 low
- 4,017
- Daily sessions since 2010
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
VOS key facts
- Viet Nam Ocean Shipping Joint Stock Company (VOS) closed at ₫10,800 on Nov 13, 2026 on HOSE.
- VOS's all time high close is ₫23,550, set on Oct 28, 2021; its all time low close is ₫930.00 on Dec 22, 2016.
- VOS's 52 week range is ₫10,000 to ₫18,750.
- VOS returned -15.6% over the year to Nov 13, 2026 and -48.8% over five years.
- Over ten years VOS returned +778%, +24.3% a year compounded.
- VOS's deepest drawdown was -93.8% from Sep 13, 2010 to Dec 22, 2016.
- DataCedar holds 4,017 daily sessions of VOS history from Sep 8, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
VOS price chart, 2010 to 2026
VOS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.1% |
| 3 months | -1.4% |
| 6 months | -14.6% |
| Year to date | -12.6% |
| 1 year | -15.6% |
| 3 years | +17.8% |
| 5 years | -48.8% |
| 10 years | +778.0% |
| Since Sep 8, 2010 | -19.4% |
| Compound annual growth, 16.2 years | -1.3% |
VOS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫23,550 on Oct 28, 2021
- All time low close
- ₫930.00 on Dec 22, 2016
- 52 week high
- ₫18,750 on Mar 4, 2026
- 52 week low
- ₫10,000 on Jul 28, 2026
- Deepest drawdown
- -93.8% from Sep 13, 2010 to Dec 22, 2016, recovered Sep 6, 2021
- Best single session
- +8.3% on Jan 10, 2020
- Worst single session
- -13.7% on May 16, 2011
- Volatility, 1 year annualised
- 39.6%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2021, +727%
- Worst calendar year
- 2011, -63%
VOS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Sep 8, 2010; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫12,450 | ₫18,750 | ₫10,000 | ₫10,800 | -12.6% | 274.4M | 214 |
| 2025 | ₫15,870 | ₫16,480 | ₫10,420 | ₫12,350 | -21.9% | 519.4M | 249 |
| 2024 | ₫10,800 | ₫20,940 | ₫9,130 | ₫15,820 | +49.1% | 667M | 250 |
| 2023 | ₫11,170 | ₫13,360 | ₫7,450 | ₫10,610 | -2.6% | 458.7M | 249 |
| 2022 | ₫18,060 | ₫22,250 | ₫5,350 | ₫10,890 | -38.4% | 404.4M | 249 |
| 2021 | ₫2,090 | ₫24,670 | ₫2,080 | ₫17,690 | +726.6% | 670.8M | 249 |
| 2020 | ₫1,500 | ₫2,310 | ₫1,110 | ₫2,140 | +39.0% | 96.6M | 250 |
| 2019 | ₫1,570 | ₫2,250 | ₫1,300 | ₫1,540 | +1.3% | 30.5M | 241 |
| 2018 | ₫3,100 | ₫3,260 | ₫1,380 | ₫1,520 | -51.4% | 60.2M | 247 |
| 2017 | ₫950.00 | ₫3,300 | ₫930.00 | ₫3,130 | +229.5% | 109.4M | 250 |
| 2016 | ₫2,610 | ₫3,070 | ₫930.00 | ₫950.00 | -62.2% | 24.6M | 249 |
| 2015 | ₫5,860 | ₫6,240 | ₫2,510 | ₫2,510 | -56.5% | 37.2M | 246 |
| 2014 | ₫4,190 | ₫6,520 | ₫2,980 | ₫5,770 | +37.7% | 141.3M | 245 |
| 2013 | ₫2,140 | ₫5,120 | ₫2,140 | ₫4,190 | +95.8% | 59.2M | 250 |
| 2012 | ₫3,720 | ₫4,560 | ₫1,860 | ₫2,140 | -44.0% | 53.1M | 250 |
| 2011 | ₫10,330 | ₫10,420 | ₫3,260 | ₫3,820 | -62.7% | 32.6M | 246 |
| 2010 | ₫13,400 | ₫15,360 | ₫8,190 | ₫10,240 | n/a | 30.4M | 83 |
VOS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫10,800 | 0.0% |
| October 2026 | ₫10,800 | -7.7% |
| September 2026 | ₫11,700 | +6.4% |
| August 2026 | ₫11,000 | +1.4% |
| July 2026 | ₫10,850 | -11.4% |
| June 2026 | ₫12,250 | -2.0% |
| May 2026 | ₫12,500 | -0.8% |
| April 2026 | ₫12,600 | 0.0% |
| March 2026 | ₫12,600 | -18.2% |
| February 2026 | ₫15,400 | +18.0% |
| January 2026 | ₫13,050 | +5.7% |
| December 2025 | ₫12,350 | -3.9% |
About the VOS data
Daily bars. 4,017 sessions from Sep 8, 2010 to Nov 13, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 8, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3AVOS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- VNG Thanh Thanh Cong Tourist Joint Stock Company
- VNL Vinalink Logistics Joint Stock Company
- VNM Viet Nam Dairy Products Joint Stock Company
- VNS Vietnam Sun Corporation
- VPB VietNam Prosperity Joint Stock Commercial Bank
- VPD Viet Nam Power Development Joint Stock Company
- VPG Viet Phat Import Export Trading Investment Joint Stock Company
- VPH Van Phat Hung Corporation
Common questions
VOS share price history
