Vietnam Tanker JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	9,280.00	9,310.00	9,120.00	9,120.00	7,249.40	121,000
2023-11-22	9,130.00	9,200.00	9,130.00	9,200.00	7,312.99	163,500
2023-11-21	9,130.00	9,180.00	9,130.00	9,150.00	7,273.24	103,800
2023-11-20	9,120.00	9,160.00	9,090.00	9,120.00	7,249.40	165,900
2023-11-17	9,200.00	9,250.00	9,100.00	9,130.00	7,257.35	246,200
2023-11-16	9,110.00	9,200.00	9,100.00	9,200.00	7,312.99	88,300
2023-11-15	9,280.00	9,280.00	9,100.00	9,140.00	7,265.30	122,900
2023-11-14	9,150.00	9,150.00	9,040.00	9,090.00	7,225.55	143,200
2023-11-13	9,050.00	9,100.00	9,010.00	9,050.00	7,193.76	85,300
2023-11-10	9,020.00	9,150.00	9,000.00	9,050.00	7,193.76	138,000
2023-11-09	9,160.00	9,190.00	9,020.00	9,020.00	7,169.91	232,300
2023-11-08	9,020.00	9,150.00	8,900.00	9,150.00	7,273.24	126,000
2023-11-07	8,960.00	9,050.00	8,800.00	9,010.00	7,161.96	148,400
2023-11-06	8,970.00	8,970.00	8,900.00	8,960.00	7,122.22	76,600
2023-11-03	8,980.00	8,980.00	8,820.00	8,940.00	7,106.32	239,200
2023-11-02	8,870.00	8,940.00	8,700.00	8,940.00	7,106.32	184,200
2023-11-01	8,500.00	8,660.00	8,500.00	8,600.00	6,836.06	160,200
2023-10-31	8,870.00	8,870.00	8,600.00	8,600.00	6,836.06	242,800
2023-10-30	8,810.00	8,970.00	8,700.00	8,700.00	6,915.54	178,800
2023-10-27	8,800.00	8,850.00	8,650.00	8,820.00	7,010.93	389,600
2023-10-26	9,150.00	9,150.00	8,580.00	8,650.00	6,875.80	1,000,200
2023-10-25	9,150.00	9,250.00	9,150.00	9,220.00	7,328.89	400,200
2023-10-24	9,130.00	9,230.00	9,080.00	9,150.00	7,273.24	251,300
2023-10-23	9,260.00	9,260.00	9,070.00	9,120.00	7,249.40	223,700
2023-10-20	9,150.00	9,230.00	8,900.00	9,200.00	7,312.99	672,600
2023-10-19	9,390.00	9,390.00	9,170.00	9,170.00	7,289.14	404,300
2023-10-18	9,710.00	9,750.00	9,100.00	9,210.00	7,320.94	707,000
2023-10-17	9,800.00	10,150.00	9,700.00	9,700.00	7,710.43	1,027,100
2023-10-16	9,680.00	9,870.00	9,550.00	9,780.00	7,774.03	1,139,600
2023-10-13	9,490.00	9,540.00	9,410.00	9,540.00	7,583.25	206,200
2023-10-12	9,510.00	9,590.00	9,460.00	9,500.00	7,551.46	321,900
2023-10-11	9,470.00	9,610.00	9,470.00	9,510.00	7,559.41	241,300
2023-10-10	9,510.00	9,670.00	9,460.00	9,470.00	7,527.61	167,600
2023-10-09	9,450.00	9,710.00	9,450.00	9,500.00	7,551.46	295,000
2023-10-06	9,180.00	9,490.00	9,150.00	9,450.00	7,511.71	248,500
2023-10-05	9,170.00	9,250.00	9,150.00	9,170.00	7,289.14	109,601
2023-10-04	9,000.00	9,250.00	8,970.00	9,160.00	7,281.19	196,100
2023-10-03	9,300.00	9,300.00	8,900.00	8,970.00	7,130.16	517,200
2023-10-02	9,260.00	9,430.00	9,250.00	9,340.00	7,424.27	228,103
2023-09-29	9,400.00	9,480.00	9,280.00	9,280.00	7,376.58	206,806
2023-09-28	9,300.00	9,680.00	9,110.00	9,380.00	7,456.07	347,500
2023-09-27	9,260.00	9,320.00	9,000.00	9,200.00	7,312.99	543,100
2023-09-26	9,420.00	9,570.00	9,300.00	9,300.00	7,392.48	387,909
2023-09-25	9,610.00	9,950.00	9,410.00	9,410.00	7,479.92	607,009
2023-09-22	9,500.00	9,860.00	9,500.00	9,700.00	7,710.43	842,308
2023-09-21	9,660.00	9,910.00	9,660.00	9,840.00	7,821.72	948,405
2023-09-20	9,460.00	9,670.00	9,460.00	9,640.00	7,662.74	529,503
2023-09-19	9,440.00	9,600.00	9,430.00	9,450.00	7,511.71	261,602
2023-09-18	9,610.00	9,610.00	9,450.00	9,480.00	7,535.56	427,600
2023-09-15	9,650.00	9,770.00	9,610.00	9,610.00	7,638.89	510,400
2023-09-14	9,760.00	9,800.00	9,600.00	9,620.00	7,646.84	531,300
2023-09-13	9,940.00	10,100.00	9,700.00	9,760.00	7,758.13	1,198,900
2023-09-12	9,890.00	9,890.00	9,720.00	9,800.00	7,789.92	531,100
2023-09-11	9,790.00	10,300.00	9,730.00	9,800.00	7,789.92	1,766,900
2023-09-08	9,450.00	9,720.00	9,450.00	9,700.00	7,710.43	1,390,003
2023-09-07	9,480.00	9,510.00	9,420.00	9,480.00	7,535.56	509,302
2023-09-06	9,400.00	9,480.00	9,400.00	9,420.00	7,487.87	237,403
2023-09-05	9,450.00	9,520.00	9,350.00	9,500.00	7,551.46	597,902
2023-08-31	9,350.00	9,360.00	9,100.00	9,310.00	7,400.43	361,000
2023-08-30	9,220.00	9,240.00	9,120.00	9,160.00	7,281.19	217,800

← NewerPage 13 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.