Vietnam Tanker JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	9,150.00	9,150.00	8,940.00	9,000.00	7,154.01	931,900
2023-06-05	9,110.00	9,400.00	9,030.00	9,130.00	7,257.35	810,200
2023-06-02	9,850.00	9,870.00	9,720.00	9,800.00	7,154.01	804,100
2023-06-01	9,820.00	9,890.00	9,620.00	9,750.00	7,117.51	727,600
2023-05-31	9,760.00	9,900.00	9,740.00	9,800.00	7,154.01	673,600
2023-05-30	9,800.00	9,830.00	9,720.00	9,760.00	7,124.81	674,700
2023-05-29	9,610.00	9,720.00	9,610.00	9,720.00	7,095.61	840,300
2023-05-26	9,620.00	9,700.00	9,590.00	9,610.00	7,015.31	520,800
2023-05-25	9,650.00	9,650.00	9,520.00	9,610.00	7,015.31	614,700
2023-05-24	9,700.00	9,720.00	9,600.00	9,620.00	7,022.61	648,600
2023-05-23	9,540.00	9,680.00	9,540.00	9,620.00	7,022.61	719,200
2023-05-22	9,550.00	9,550.00	9,460.00	9,540.00	6,964.21	729,500
2023-05-19	9,410.00	9,590.00	9,360.00	9,480.00	6,920.41	826,000
2023-05-18	9,430.00	9,750.00	9,410.00	9,520.00	6,949.61	798,900
2023-05-17	9,240.00	9,500.00	9,230.00	9,430.00	6,883.91	1,189,800
2023-05-16	9,300.00	9,330.00	9,190.00	9,210.00	6,723.31	688,900
2023-05-15	9,600.00	9,620.00	9,170.00	9,180.00	6,701.41	915,400
2023-05-12	9,280.00	9,500.00	9,220.00	9,450.00	6,898.51	1,039,600
2023-05-11	9,090.00	9,280.00	9,080.00	9,220.00	6,730.61	758,600
2023-05-10	9,110.00	9,170.00	9,060.00	9,100.00	6,643.01	616,700
2023-05-09	9,210.00	9,270.00	9,070.00	9,100.00	6,643.01	292,400
2023-05-08	9,090.00	9,290.00	8,990.00	9,190.00	6,708.71	751,400
2023-05-05	9,100.00	9,100.00	8,970.00	8,980.00	6,555.41	481,400
2023-05-04	8,980.00	9,120.00	8,960.00	9,100.00	6,643.01	613,300
2023-04-28	9,100.00	9,140.00	8,970.00	8,970.00	6,548.11	542,300
2023-04-27	9,080.00	9,170.00	8,950.00	9,010.00	6,577.31	518,400
2023-04-26	9,000.00	9,150.00	8,990.00	9,080.00	6,628.41	555,600
2023-04-25	8,960.00	9,300.00	8,950.00	9,030.00	6,591.91	918,300
2023-04-24	9,000.00	9,500.00	8,950.00	8,960.00	6,540.81	920,900
2023-04-21	9,190.00	9,200.00	8,600.00	9,090.00	6,635.71	1,201,600
2023-04-20	9,790.00	10,400.00	9,110.00	9,120.00	6,657.61	3,018,900
2023-04-19	9,930.00	9,950.00	9,790.00	9,790.00	7,146.71	605,800
2023-04-18	9,890.00	9,900.00	9,750.00	9,900.00	7,227.01	349,300
2023-04-17	9,840.00	9,870.00	9,590.00	9,790.00	7,146.71	553,700
2023-04-14	10,500.00	10,650.00	9,780.00	9,850.00	7,190.51	1,440,200
2023-04-13	10,750.00	10,750.00	10,350.00	10,400.00	7,592.01	834,200
2023-04-12	10,800.00	11,150.00	10,650.00	10,750.00	7,847.51	780,800
2023-04-11	10,450.00	11,050.00	10,450.00	10,800.00	7,884.01	1,089,000
2023-04-10	10,500.00	10,500.00	10,300.00	10,450.00	7,628.51	620,000
2023-04-07	9,900.00	10,500.00	9,900.00	10,300.00	7,519.01	970,600
2023-04-06	10,100.00	10,100.00	9,750.00	9,850.00	7,190.51	782,800
2023-04-05	10,200.00	10,200.00	9,900.00	10,100.00	7,373.01	414,800
2023-04-04	9,450.00	10,050.00	9,420.00	10,050.00	7,336.51	1,784,200
2023-04-03	9,490.00	9,490.00	9,360.00	9,430.00	6,883.91	710,500
2023-03-31	9,400.00	9,460.00	9,310.00	9,380.00	6,847.41	255,900
2023-03-30	9,420.00	9,540.00	9,310.00	9,400.00	6,862.01	234,100
2023-03-29	9,170.00	9,700.00	9,130.00	9,400.00	6,862.01	560,800
2023-03-28	9,280.00	9,290.00	9,130.00	9,130.00	6,664.91	241,200
2023-03-27	9,280.00	9,380.00	9,210.00	9,210.00	6,723.31	225,700
2023-03-24	9,270.00	9,380.00	9,260.00	9,260.00	6,759.81	387,800
2023-03-23	9,140.00	9,280.00	9,100.00	9,240.00	6,745.21	366,600
2023-03-22	9,110.00	9,190.00	9,090.00	9,160.00	6,686.81	166,200
2023-03-21	9,070.00	9,070.00	8,960.00	9,070.00	6,621.11	159,200
2023-03-20	9,150.00	9,190.00	8,910.00	8,980.00	6,555.41	166,800
2023-03-17	9,000.00	9,070.00	8,950.00	9,040.00	6,599.21	135,100
2023-03-16	9,180.00	9,180.00	8,950.00	8,970.00	6,548.11	140,400
2023-03-15	9,030.00	9,250.00	8,950.00	9,210.00	6,723.31	281,600
2023-03-14	9,100.00	9,120.00	8,720.00	8,800.00	6,424.01	509,000
2023-03-13	9,110.00	9,270.00	9,100.00	9,120.00	6,657.61	214,500
2023-03-10	9,350.00	9,350.00	9,140.00	9,250.00	6,752.51	191,000

← NewerPage 15 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.