Vietnam Tanker JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 12,450.00 | 12,650.00 | 12,450.00 | 12,500.00 | 9,936.13 | 449,400 |
| 2024-05-22 | 12,750.00 | 12,750.00 | 12,400.00 | 12,450.00 | 9,896.38 | 662,600 |
| 2024-05-21 | 12,450.00 | 12,700.00 | 12,400.00 | 12,700.00 | 10,095.10 | 847,100 |
| 2024-05-20 | 12,300.00 | 12,450.00 | 12,150.00 | 12,450.00 | 9,896.38 | 648,100 |
| 2024-05-17 | 12,300.00 | 12,350.00 | 12,100.00 | 12,250.00 | 9,737.40 | 397,800 |
| 2024-05-16 | 12,300.00 | 12,450.00 | 12,150.00 | 12,150.00 | 9,657.92 | 369,300 |
| 2024-05-15 | 12,000.00 | 12,300.00 | 11,900.00 | 12,200.00 | 9,697.66 | 649,500 |
| 2024-05-14 | 12,100.00 | 12,100.00 | 11,950.00 | 11,950.00 | 9,498.94 | 377,000 |
| 2024-05-13 | 12,200.00 | 12,200.00 | 11,900.00 | 12,150.00 | 9,657.92 | 416,400 |
| 2024-05-10 | 12,000.00 | 12,050.00 | 11,850.00 | 12,000.00 | 9,538.68 | 375,200 |
| 2024-05-09 | 11,900.00 | 12,150.00 | 11,750.00 | 12,000.00 | 9,538.68 | 734,900 |
| 2024-05-08 | 11,900.00 | 12,400.00 | 11,750.00 | 11,900.00 | 9,459.19 | 1,054,400 |
| 2024-05-07 | 11,750.00 | 11,900.00 | 11,600.00 | 11,900.00 | 9,459.19 | 625,100 |
| 2024-05-06 | 10,950.00 | 11,700.00 | 10,950.00 | 11,700.00 | 9,300.21 | 1,280,000 |
| 2024-05-03 | 10,900.00 | 11,000.00 | 10,900.00 | 10,950.00 | 8,704.05 | 244,100 |
| 2024-05-02 | 10,700.00 | 10,900.00 | 10,700.00 | 10,900.00 | 8,664.30 | 148,200 |
| 2024-04-26 | 10,700.00 | 10,800.00 | 10,650.00 | 10,700.00 | 8,505.32 | 157,800 |
| 2024-04-25 | 10,900.00 | 10,900.00 | 10,700.00 | 10,700.00 | 8,505.32 | 165,200 |
| 2024-04-24 | 10,700.00 | 10,850.00 | 10,700.00 | 10,850.00 | 8,624.56 | 61,800 |
| 2024-04-23 | 10,650.00 | 10,950.00 | 10,650.00 | 10,700.00 | 8,505.32 | 229,800 |
| 2024-04-22 | 10,600.00 | 10,650.00 | 10,500.00 | 10,600.00 | 8,425.84 | 128,300 |
| 2024-04-19 | 10,550.00 | 10,550.00 | 10,400.00 | 10,400.00 | 8,266.86 | 383,600 |
| 2024-04-17 | 10,750.00 | 10,800.00 | 10,550.00 | 10,550.00 | 8,386.09 | 251,700 |
| 2024-04-16 | 10,900.00 | 10,900.00 | 10,600.00 | 10,700.00 | 8,505.32 | 393,700 |
| 2024-04-15 | 11,000.00 | 11,150.00 | 10,300.00 | 11,000.00 | 8,743.79 | 305,700 |
| 2024-04-12 | 11,000.00 | 11,150.00 | 11,000.00 | 11,050.00 | 8,783.54 | 105,200 |
| 2024-04-11 | 11,000.00 | 11,050.00 | 10,900.00 | 11,000.00 | 8,743.79 | 126,700 |
| 2024-04-10 | 11,050.00 | 11,200.00 | 10,950.00 | 11,000.00 | 8,743.79 | 523,000 |
| 2024-04-09 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 8,664.30 | 151,600 |
| 2024-04-08 | 10,750.00 | 10,900.00 | 10,750.00 | 10,800.00 | 8,584.81 | 262,000 |
| 2024-04-05 | 10,850.00 | 10,900.00 | 10,750.00 | 10,750.00 | 8,545.07 | 330,600 |
| 2024-04-04 | 10,900.00 | 10,950.00 | 10,800.00 | 10,850.00 | 8,624.56 | 192,000 |
| 2024-04-03 | 11,050.00 | 11,050.00 | 10,900.00 | 11,000.00 | 8,743.79 | 203,500 |
| 2024-04-02 | 11,000.00 | 11,050.00 | 10,900.00 | 11,050.00 | 8,783.54 | 163,500 |
| 2024-04-01 | 10,900.00 | 11,100.00 | 10,900.00 | 11,000.00 | 8,743.79 | 320,200 |
| 2024-03-29 | 11,000.00 | 11,000.00 | 10,800.00 | 10,800.00 | 8,584.81 | 135,800 |
| 2024-03-28 | 11,000.00 | 11,100.00 | 10,900.00 | 10,900.00 | 8,664.30 | 126,900 |
| 2024-03-27 | 10,850.00 | 11,050.00 | 10,850.00 | 11,000.00 | 8,743.79 | 136,800 |
| 2024-03-26 | 10,850.00 | 10,850.00 | 10,700.00 | 10,850.00 | 8,624.56 | 237,200 |
| 2024-03-25 | 11,150.00 | 11,150.00 | 10,800.00 | 10,850.00 | 8,624.56 | 133,100 |
| 2024-03-22 | 11,150.00 | 11,200.00 | 10,900.00 | 10,950.00 | 8,704.05 | 323,400 |
| 2024-03-21 | 10,900.00 | 11,200.00 | 10,850.00 | 11,000.00 | 8,743.79 | 620,600 |
| 2024-03-20 | 11,100.00 | 11,100.00 | 10,800.00 | 10,900.00 | 8,664.30 | 189,900 |
| 2024-03-19 | 10,900.00 | 11,100.00 | 10,800.00 | 10,900.00 | 8,664.30 | 204,700 |
| 2024-03-18 | 11,100.00 | 11,300.00 | 10,600.00 | 10,900.00 | 8,664.30 | 496,100 |
| 2024-03-15 | 11,000.00 | 11,200.00 | 10,800.00 | 11,100.00 | 8,823.28 | 238,800 |
| 2024-03-14 | 10,650.00 | 11,300.00 | 10,600.00 | 11,000.00 | 8,743.79 | 1,598,800 |
| 2024-03-13 | 10,400.00 | 10,600.00 | 10,400.00 | 10,600.00 | 8,425.84 | 197,500 |
| 2024-03-12 | 10,300.00 | 10,650.00 | 10,300.00 | 10,550.00 | 8,386.09 | 260,300 |
| 2024-03-11 | 10,450.00 | 10,600.00 | 10,300.00 | 10,300.00 | 8,187.37 | 234,800 |
| 2024-03-08 | 10,550.00 | 10,550.00 | 10,400.00 | 10,450.00 | 8,306.60 | 206,900 |
| 2024-03-07 | 10,550.00 | 10,600.00 | 10,400.00 | 10,550.00 | 8,386.09 | 269,100 |
| 2024-03-06 | 10,650.00 | 10,650.00 | 10,500.00 | 10,550.00 | 8,386.09 | 318,500 |
| 2024-03-05 | 10,550.00 | 10,650.00 | 10,450.00 | 10,550.00 | 8,386.09 | 212,300 |
| 2024-03-04 | 10,400.00 | 10,650.00 | 10,400.00 | 10,550.00 | 8,386.09 | 724,300 |
| 2024-03-01 | 10,350.00 | 10,450.00 | 10,300.00 | 10,350.00 | 8,227.11 | 216,200 |
| 2024-02-29 | 10,400.00 | 10,400.00 | 10,250.00 | 10,300.00 | 8,187.37 | 158,100 |
| 2024-02-28 | 10,350.00 | 10,600.00 | 10,300.00 | 10,350.00 | 8,227.11 | 187,300 |
| 2024-02-27 | 10,400.00 | 10,400.00 | 10,200.00 | 10,350.00 | 8,227.11 | 87,600 |
| 2024-02-26 | 10,200.00 | 10,250.00 | 10,050.00 | 10,200.00 | 8,107.88 | 206,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 1,100.0000 VND |
| 2025-05-30 | 1,000.0000 VND |
| 2024-05-31 | 800.0000 VND |
| 2023-06-05 | 800.0000 VND |
| 2022-06-01 | 800.0000 VND |
| 2021-06-10 | 800.0000 VND |
| 2020-07-15 | 900.0000 VND |
| 2019-05-30 | 900.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.