Vietnam Tanker JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 9,460.00 | 9,460.00 | 9,290.00 | 9,350.00 | 6,825.51 | 421,100 |
| 2023-03-08 | 9,160.00 | 9,400.00 | 9,160.00 | 9,350.00 | 6,825.51 | 789,600 |
| 2023-03-07 | 9,490.00 | 9,490.00 | 9,260.00 | 9,350.00 | 6,825.51 | 806,100 |
| 2023-03-06 | 9,030.00 | 9,500.00 | 9,010.00 | 9,270.00 | 6,767.11 | 508,800 |
| 2023-03-03 | 9,200.00 | 9,200.00 | 9,000.00 | 9,030.00 | 6,591.91 | 475,500 |
| 2023-03-02 | 9,250.00 | 9,250.00 | 8,900.00 | 9,030.00 | 6,591.91 | 1,122,100 |
| 2023-03-01 | 8,080.00 | 8,650.00 | 8,040.00 | 8,650.00 | 6,314.51 | 607,600 |
| 2023-02-28 | 8,150.00 | 8,150.00 | 8,010.00 | 8,090.00 | 5,905.71 | 46,200 |
| 2023-02-27 | 8,120.00 | 8,120.00 | 7,980.00 | 8,090.00 | 5,905.71 | 241,600 |
| 2023-02-24 | 8,240.00 | 8,310.00 | 8,180.00 | 8,180.00 | 5,971.41 | 261,600 |
| 2023-02-23 | 8,300.00 | 8,300.00 | 7,850.00 | 8,200.00 | 5,986.01 | 290,200 |
| 2023-02-22 | 8,300.00 | 8,390.00 | 8,210.00 | 8,270.00 | 6,037.11 | 276,500 |
| 2023-02-21 | 8,530.00 | 8,530.00 | 8,350.00 | 8,400.00 | 6,132.01 | 604,000 |
| 2023-02-20 | 8,370.00 | 8,550.00 | 8,300.00 | 8,490.00 | 6,197.71 | 434,100 |
| 2023-02-17 | 8,380.00 | 8,390.00 | 8,150.00 | 8,310.00 | 6,066.31 | 238,400 |
| 2023-02-16 | 8,150.00 | 8,500.00 | 8,060.00 | 8,340.00 | 6,088.21 | 742,600 |
| 2023-02-15 | 7,700.00 | 8,100.00 | 7,650.00 | 8,000.00 | 5,840.01 | 564,800 |
| 2023-02-14 | 7,730.00 | 7,800.00 | 7,590.00 | 7,650.00 | 5,584.51 | 113,300 |
| 2023-02-13 | 7,800.00 | 7,800.00 | 7,600.00 | 7,670.00 | 5,599.11 | 141,500 |
| 2023-02-10 | 7,800.00 | 7,810.00 | 7,740.00 | 7,800.00 | 5,694.01 | 65,400 |
| 2023-02-09 | 7,780.00 | 7,850.00 | 7,720.00 | 7,800.00 | 5,694.01 | 38,400 |
| 2023-02-08 | 7,700.00 | 7,810.00 | 7,680.00 | 7,770.00 | 5,672.11 | 75,100 |
| 2023-02-07 | 7,840.00 | 7,970.00 | 7,660.00 | 7,680.00 | 5,606.41 | 115,400 |
| 2023-02-06 | 7,800.00 | 7,860.00 | 7,700.00 | 7,860.00 | 5,737.81 | 100,100 |
| 2023-02-03 | 7,700.00 | 7,830.00 | 7,650.00 | 7,700.00 | 5,621.01 | 156,500 |
| 2023-02-02 | 7,950.00 | 7,950.00 | 7,700.00 | 7,700.00 | 5,621.01 | 218,400 |
| 2023-02-01 | 8,210.00 | 8,290.00 | 7,900.00 | 7,900.00 | 5,767.01 | 299,700 |
| 2023-01-31 | 8,110.00 | 8,210.00 | 8,040.00 | 8,200.00 | 5,986.01 | 261,400 |
| 2023-01-30 | 8,300.00 | 8,390.00 | 8,050.00 | 8,100.00 | 5,913.01 | 519,700 |
| 2023-01-27 | 8,500.00 | 8,500.00 | 8,120.00 | 8,150.00 | 5,949.51 | 113,700 |
| 2023-01-19 | 7,940.00 | 8,190.00 | 7,860.00 | 8,050.00 | 5,876.51 | 227,900 |
| 2023-01-18 | 7,920.00 | 8,070.00 | 7,910.00 | 7,940.00 | 5,796.21 | 62,800 |
| 2023-01-17 | 8,000.00 | 8,090.00 | 7,930.00 | 7,950.00 | 5,803.51 | 189,700 |
| 2023-01-16 | 7,780.00 | 8,070.00 | 7,700.00 | 8,000.00 | 5,840.01 | 195,000 |
| 2023-01-13 | 7,800.00 | 7,850.00 | 7,790.00 | 7,800.00 | 5,694.01 | 103,200 |
| 2023-01-12 | 7,910.00 | 7,910.00 | 7,790.00 | 7,800.00 | 5,694.01 | 47,500 |
| 2023-01-11 | 8,000.00 | 8,000.00 | 7,850.00 | 7,860.00 | 5,737.81 | 101,200 |
| 2023-01-10 | 7,820.00 | 7,850.00 | 7,700.00 | 7,840.00 | 5,723.21 | 222,900 |
| 2023-01-09 | 7,750.00 | 7,850.00 | 7,660.00 | 7,750.00 | 5,657.51 | 408,800 |
| 2023-01-06 | 8,290.00 | 8,290.00 | 7,750.00 | 7,750.00 | 5,657.51 | 245,400 |
| 2023-01-05 | 8,030.00 | 8,350.00 | 8,020.00 | 8,200.00 | 5,986.01 | 264,500 |
| 2023-01-04 | 7,580.00 | 8,020.00 | 7,520.00 | 8,020.00 | 5,854.61 | 721,400 |
| 2023-01-03 | 7,450.00 | 7,610.00 | 7,440.00 | 7,500.00 | 5,475.01 | 120,900 |
| 2022-12-30 | 7,460.00 | 7,510.00 | 7,300.00 | 7,320.00 | 5,343.61 | 64,400 |
| 2022-12-29 | 7,410.00 | 7,430.00 | 7,320.00 | 7,420.00 | 5,416.61 | 36,400 |
| 2022-12-28 | 7,200.00 | 7,460.00 | 7,200.00 | 7,420.00 | 5,416.61 | 127,800 |
| 2022-12-27 | 7,160.00 | 7,300.00 | 7,150.00 | 7,200.00 | 5,256.01 | 86,400 |
| 2022-12-26 | 7,430.00 | 7,440.00 | 7,150.00 | 7,200.00 | 5,256.01 | 98,200 |
| 2022-12-23 | 7,390.00 | 7,500.00 | 7,390.00 | 7,400.00 | 5,402.01 | 24,700 |
| 2022-12-22 | 7,600.00 | 7,600.00 | 7,370.00 | 7,400.00 | 5,402.01 | 72,800 |
| 2022-12-21 | 7,400.00 | 7,480.00 | 7,320.00 | 7,320.00 | 5,343.61 | 218,000 |
| 2022-12-20 | 7,500.00 | 7,540.00 | 7,370.00 | 7,430.00 | 5,423.91 | 75,900 |
| 2022-12-19 | 7,520.00 | 7,780.00 | 7,470.00 | 7,550.00 | 5,511.51 | 211,000 |
| 2022-12-16 | 7,470.00 | 7,550.00 | 7,470.00 | 7,520.00 | 5,489.61 | 90,300 |
| 2022-12-15 | 7,500.00 | 7,590.00 | 7,450.00 | 7,520.00 | 5,489.61 | 79,200 |
| 2022-12-14 | 7,540.00 | 7,630.00 | 7,450.00 | 7,500.00 | 5,475.01 | 119,800 |
| 2022-12-13 | 7,510.00 | 7,660.00 | 7,400.00 | 7,500.00 | 5,475.01 | 84,400 |
| 2022-12-12 | 7,500.00 | 7,820.00 | 7,230.00 | 7,510.00 | 5,482.31 | 228,300 |
| 2022-12-09 | 7,510.00 | 7,510.00 | 7,400.00 | 7,430.00 | 5,423.91 | 61,600 |
| 2022-12-08 | 7,500.00 | 7,540.00 | 7,450.00 | 7,510.00 | 5,482.31 | 139,900 |
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.