Vietnam Tanker JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	10,400.00	10,500.00	10,050.00	10,050.00	7,988.65	359,900
2024-02-22	10,350.00	10,400.00	10,200.00	10,400.00	8,266.86	127,300
2024-02-21	10,350.00	10,400.00	10,200.00	10,200.00	8,107.88	260,400
2024-02-20	10,350.00	10,500.00	10,250.00	10,300.00	8,187.37	373,200
2024-02-19	10,550.00	10,550.00	10,300.00	10,400.00	8,266.86	344,700
2024-02-16	10,500.00	10,550.00	10,400.00	10,450.00	8,306.60	134,200
2024-02-15	10,550.00	10,700.00	10,350.00	10,450.00	8,306.60	328,300
2024-02-07	10,500.00	10,550.00	10,400.00	10,500.00	8,346.35	164,400
2024-02-06	10,600.00	10,600.00	10,400.00	10,500.00	8,346.35	234,300
2024-02-05	10,400.00	10,750.00	10,400.00	10,600.00	8,425.84	579,900
2024-02-02	10,100.00	10,450.00	9,990.00	10,400.00	8,266.86	759,700
2024-02-01	10,200.00	10,200.00	10,100.00	10,100.00	8,028.39	169,100
2024-01-31	10,400.00	10,400.00	10,100.00	10,200.00	8,107.88	289,400
2024-01-30	10,000.00	10,400.00	9,940.00	10,350.00	8,227.11	672,000
2024-01-29	9,870.00	10,100.00	9,870.00	9,990.00	7,940.95	245,100
2024-01-26	10,000.00	10,000.00	9,810.00	9,850.00	7,829.67	330,900
2024-01-25	10,250.00	10,250.00	9,920.00	9,920.00	7,885.31	337,500
2024-01-24	10,150.00	10,450.00	10,050.00	10,200.00	8,107.88	739,700
2024-01-23	9,540.00	10,150.00	9,490.00	10,100.00	8,028.39	1,405,400
2024-01-22	9,510.00	9,510.00	9,490.00	9,500.00	7,551.46	76,400
2024-01-19	9,510.00	9,540.00	9,480.00	9,510.00	7,559.41	68,000
2024-01-18	9,500.00	9,570.00	9,500.00	9,500.00	7,551.46	115,000
2024-01-17	9,500.00	9,640.00	9,500.00	9,500.00	7,551.46	93,800
2024-01-16	9,490.00	9,510.00	9,480.00	9,500.00	7,551.46	74,300
2024-01-15	9,520.00	9,550.00	9,470.00	9,490.00	7,543.51	42,400
2024-01-12	9,550.00	9,550.00	9,500.00	9,520.00	7,567.35	165,100
2024-01-11	9,560.00	9,590.00	9,510.00	9,550.00	7,591.20	142,500
2024-01-10	9,500.00	9,650.00	9,500.00	9,560.00	7,599.15	250,100
2024-01-09	9,580.00	9,610.00	9,550.00	9,570.00	7,607.10	121,400
2024-01-08	9,700.00	9,700.00	9,560.00	9,570.00	7,607.10	111,700
2024-01-05	9,670.00	9,670.00	9,570.00	9,610.00	7,638.89	216,600
2024-01-04	9,540.00	9,640.00	9,530.00	9,640.00	7,662.74	292,300
2024-01-03	9,510.00	9,590.00	9,500.00	9,530.00	7,575.30	66,000
2024-01-02	9,490.00	9,540.00	9,470.00	9,520.00	7,567.35	130,200
2023-12-29	9,450.00	9,500.00	9,450.00	9,500.00	7,551.46	92,100
2023-12-28	9,450.00	9,510.00	9,380.00	9,490.00	7,543.51	182,400
2023-12-27	9,500.00	9,570.00	9,450.00	9,450.00	7,511.71	128,900
2023-12-26	9,500.00	9,580.00	9,450.00	9,500.00	7,551.46	138,300
2023-12-25	9,600.00	9,600.00	9,500.00	9,500.00	7,551.46	330,800
2023-12-22	9,500.00	9,550.00	9,440.00	9,480.00	7,535.56	105,100
2023-12-21	9,420.00	9,530.00	9,410.00	9,520.00	7,567.35	298,800
2023-12-20	9,320.00	9,410.00	9,320.00	9,400.00	7,471.97	164,200
2023-12-19	9,360.00	9,370.00	9,330.00	9,350.00	7,432.22	71,200
2023-12-18	9,210.00	9,370.00	9,210.00	9,350.00	7,432.22	290,000
2023-12-15	9,260.00	9,300.00	9,240.00	9,270.00	7,368.63	77,400
2023-12-14	9,420.00	9,420.00	9,260.00	9,260.00	7,360.68	160,300
2023-12-13	9,360.00	9,360.00	9,260.00	9,260.00	7,360.68	141,500
2023-12-12	9,310.00	9,350.00	9,300.00	9,320.00	7,408.38	53,700
2023-12-11	9,310.00	9,400.00	9,300.00	9,310.00	7,400.43	38,900
2023-12-08	9,460.00	9,460.00	9,380.00	9,380.00	7,456.07	83,500
2023-12-07	9,400.00	9,440.00	9,210.00	9,440.00	7,503.76	242,200
2023-12-06	9,340.00	9,450.00	9,340.00	9,440.00	7,503.76	133,300
2023-12-05	9,250.00	9,380.00	9,250.00	9,340.00	7,424.27	362,200
2023-12-04	9,250.00	9,360.00	9,220.00	9,310.00	7,400.43	225,500
2023-12-01	9,200.00	9,310.00	9,160.00	9,180.00	7,297.09	229,800
2023-11-30	9,140.00	9,190.00	9,110.00	9,170.00	7,289.14	108,800
2023-11-29	9,100.00	9,180.00	9,100.00	9,140.00	7,265.30	94,400
2023-11-28	9,050.00	9,180.00	9,050.00	9,130.00	7,257.35	85,900
2023-11-27	9,240.00	9,240.00	9,010.00	9,010.00	7,161.96	102,100
2023-11-24	9,120.00	9,150.00	9,070.00	9,150.00	7,273.24	115,600

← NewerPage 12 of 21 · 1,246 trading daysOlder →

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.