Vietnam Tanker JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 9,150.00 | 9,270.00 | 9,150.00 | 9,220.00 | 7,328.89 | 277,000 |
| 2023-08-28 | 9,050.00 | 9,160.00 | 9,050.00 | 9,160.00 | 7,281.19 | 212,401 |
| 2023-08-25 | 9,120.00 | 9,160.00 | 9,070.00 | 9,120.00 | 7,249.40 | 171,902 |
| 2023-08-24 | 9,100.00 | 9,140.00 | 9,050.00 | 9,120.00 | 7,249.40 | 163,504 |
| 2023-08-23 | 9,110.00 | 9,120.00 | 9,020.00 | 9,100.00 | 7,233.50 | 94,003 |
| 2023-08-22 | 9,030.00 | 9,200.00 | 8,900.00 | 9,110.00 | 7,241.45 | 467,300 |
| 2023-08-21 | 8,900.00 | 9,080.00 | 8,890.00 | 8,990.00 | 7,146.06 | 374,200 |
| 2023-08-18 | 9,600.00 | 9,600.00 | 8,950.00 | 8,970.00 | 7,130.16 | 1,060,700 |
| 2023-08-17 | 9,790.00 | 9,790.00 | 9,620.00 | 9,620.00 | 7,646.84 | 306,900 |
| 2023-08-16 | 9,570.00 | 9,900.00 | 9,510.00 | 9,700.00 | 7,710.43 | 987,600 |
| 2023-08-15 | 9,540.00 | 9,570.00 | 9,490.00 | 9,550.00 | 7,591.20 | 291,900 |
| 2023-08-14 | 9,500.00 | 9,580.00 | 9,490.00 | 9,540.00 | 7,583.25 | 270,700 |
| 2023-08-11 | 9,580.00 | 9,620.00 | 9,400.00 | 9,480.00 | 7,535.56 | 476,400 |
| 2023-08-10 | 9,820.00 | 9,820.00 | 9,550.00 | 9,580.00 | 7,615.05 | 1,068,800 |
| 2023-08-09 | 9,600.00 | 9,850.00 | 9,560.00 | 9,700.00 | 7,710.43 | 1,123,200 |
| 2023-08-08 | 9,630.00 | 9,630.00 | 9,470.00 | 9,580.00 | 7,615.05 | 749,000 |
| 2023-08-07 | 9,450.00 | 9,530.00 | 9,420.00 | 9,470.00 | 7,527.61 | 533,200 |
| 2023-08-04 | 9,460.00 | 9,540.00 | 9,000.00 | 9,420.00 | 7,487.87 | 862,700 |
| 2023-08-03 | 9,550.00 | 9,560.00 | 9,430.00 | 9,450.00 | 7,511.71 | 552,900 |
| 2023-08-02 | 9,650.00 | 9,650.00 | 9,500.00 | 9,530.00 | 7,575.30 | 636,900 |
| 2023-08-01 | 9,760.00 | 9,770.00 | 9,600.00 | 9,600.00 | 7,630.95 | 781,700 |
| 2023-07-31 | 9,780.00 | 9,780.00 | 9,600.00 | 9,770.00 | 7,766.08 | 814,100 |
| 2023-07-28 | 9,800.00 | 9,800.00 | 9,510.00 | 9,720.00 | 7,726.33 | 648,800 |
| 2023-07-27 | 9,530.00 | 10,000.00 | 9,460.00 | 9,710.00 | 7,718.38 | 1,117,700 |
| 2023-07-26 | 9,470.00 | 9,600.00 | 9,450.00 | 9,530.00 | 7,575.30 | 520,100 |
| 2023-07-25 | 9,750.00 | 9,800.00 | 9,470.00 | 9,470.00 | 7,527.61 | 1,758,900 |
| 2023-07-24 | 9,780.00 | 9,780.00 | 9,560.00 | 9,670.00 | 7,686.59 | 1,564,700 |
| 2023-07-21 | 9,690.00 | 9,800.00 | 9,630.00 | 9,780.00 | 7,774.03 | 1,339,700 |
| 2023-07-20 | 9,890.00 | 9,980.00 | 9,650.00 | 9,950.00 | 7,909.16 | 915,600 |
| 2023-07-19 | 9,300.00 | 9,810.00 | 9,270.00 | 9,810.00 | 7,797.87 | 3,861,900 |
| 2023-07-18 | 9,200.00 | 9,210.00 | 9,110.00 | 9,170.00 | 7,289.14 | 601,700 |
| 2023-07-17 | 9,200.00 | 9,220.00 | 9,120.00 | 9,170.00 | 7,289.14 | 558,000 |
| 2023-07-14 | 9,150.00 | 9,260.00 | 9,060.00 | 9,200.00 | 7,312.99 | 909,900 |
| 2023-07-13 | 9,200.00 | 9,220.00 | 9,100.00 | 9,140.00 | 7,265.30 | 500,800 |
| 2023-07-12 | 8,950.00 | 9,200.00 | 8,910.00 | 9,160.00 | 7,281.19 | 1,203,500 |
| 2023-07-11 | 8,980.00 | 9,020.00 | 8,920.00 | 8,960.00 | 7,122.22 | 464,900 |
| 2023-07-10 | 8,990.00 | 9,030.00 | 8,910.00 | 8,980.00 | 7,138.11 | 349,300 |
| 2023-07-07 | 8,850.00 | 8,930.00 | 8,790.00 | 8,900.00 | 7,074.52 | 471,100 |
| 2023-07-06 | 9,000.00 | 9,050.00 | 8,800.00 | 8,850.00 | 7,034.78 | 545,800 |
| 2023-07-05 | 9,090.00 | 9,090.00 | 8,950.00 | 9,000.00 | 7,154.01 | 581,500 |
| 2023-07-04 | 9,020.00 | 9,050.00 | 8,960.00 | 9,000.00 | 7,154.01 | 449,000 |
| 2023-07-03 | 8,900.00 | 9,020.00 | 8,900.00 | 8,960.00 | 7,122.22 | 419,400 |
| 2023-06-30 | 8,910.00 | 8,990.00 | 8,800.00 | 8,860.00 | 7,042.73 | 369,700 |
| 2023-06-29 | 9,140.00 | 9,200.00 | 8,900.00 | 8,910.00 | 7,082.47 | 952,600 |
| 2023-06-28 | 9,290.00 | 9,290.00 | 9,130.00 | 9,130.00 | 7,257.35 | 796,900 |
| 2023-06-27 | 8,950.00 | 9,380.00 | 8,950.00 | 9,210.00 | 7,320.94 | 1,949,500 |
| 2023-06-26 | 8,770.00 | 8,960.00 | 8,690.00 | 8,910.00 | 7,082.47 | 545,500 |
| 2023-06-23 | 8,740.00 | 8,880.00 | 8,690.00 | 8,770.00 | 6,971.19 | 656,200 |
| 2023-06-22 | 8,630.00 | 8,720.00 | 8,630.00 | 8,720.00 | 6,931.44 | 391,100 |
| 2023-06-21 | 8,620.00 | 8,680.00 | 8,600.00 | 8,600.00 | 6,836.06 | 503,600 |
| 2023-06-20 | 8,600.00 | 8,700.00 | 8,600.00 | 8,610.00 | 6,844.00 | 168,800 |
| 2023-06-19 | 8,710.00 | 8,720.00 | 8,600.00 | 8,600.00 | 6,836.06 | 378,400 |
| 2023-06-16 | 8,790.00 | 8,790.00 | 8,720.00 | 8,720.00 | 6,931.44 | 418,200 |
| 2023-06-15 | 8,720.00 | 8,810.00 | 8,700.00 | 8,730.00 | 6,939.39 | 341,800 |
| 2023-06-14 | 8,870.00 | 8,870.00 | 8,720.00 | 8,790.00 | 6,987.08 | 373,000 |
| 2023-06-13 | 8,750.00 | 8,890.00 | 8,700.00 | 8,800.00 | 6,995.03 | 551,900 |
| 2023-06-12 | 8,740.00 | 8,780.00 | 8,650.00 | 8,720.00 | 6,931.44 | 437,000 |
| 2023-06-09 | 8,830.00 | 8,830.00 | 8,650.00 | 8,710.00 | 6,923.49 | 774,600 |
| 2023-06-08 | 9,000.00 | 9,030.00 | 8,810.00 | 8,820.00 | 7,010.93 | 1,189,500 |
| 2023-06-07 | 9,000.00 | 9,030.00 | 8,900.00 | 9,000.00 | 7,154.01 | 997,000 |
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.