Vietnam Tanker JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 7,500.00 | 7,580.00 | 7,400.00 | 7,400.00 | 5,402.01 | 86,700 |
| 2022-12-06 | 7,700.00 | 7,830.00 | 7,500.00 | 7,500.00 | 5,475.01 | 289,100 |
| 2022-12-05 | 7,730.00 | 7,800.00 | 7,550.00 | 7,700.00 | 5,621.01 | 325,000 |
| 2022-12-02 | 7,500.00 | 7,610.00 | 7,400.00 | 7,550.00 | 5,511.51 | 152,700 |
| 2022-12-01 | 7,500.00 | 7,760.00 | 7,400.00 | 7,500.00 | 5,475.01 | 279,800 |
| 2022-11-30 | 7,450.00 | 7,500.00 | 7,400.00 | 7,460.00 | 5,445.81 | 98,700 |
| 2022-11-29 | 7,450.00 | 7,630.00 | 7,360.00 | 7,450.00 | 5,438.51 | 164,900 |
| 2022-11-28 | 7,300.00 | 7,450.00 | 7,300.00 | 7,450.00 | 5,438.51 | 236,200 |
| 2022-11-25 | 7,090.00 | 7,300.00 | 7,040.00 | 7,100.00 | 5,183.01 | 151,700 |
| 2022-11-24 | 7,000.00 | 7,000.00 | 6,830.00 | 6,940.00 | 5,066.21 | 78,100 |
| 2022-11-23 | 7,000.00 | 7,070.00 | 6,960.00 | 6,980.00 | 5,095.41 | 122,100 |
| 2022-11-22 | 6,690.00 | 7,150.00 | 6,660.00 | 7,000.00 | 5,110.01 | 206,300 |
| 2022-11-21 | 6,450.00 | 6,690.00 | 6,400.00 | 6,690.00 | 4,883.71 | 241,000 |
| 2022-11-18 | 6,450.00 | 6,470.00 | 6,200.00 | 6,410.00 | 4,679.31 | 227,000 |
| 2022-11-17 | 6,300.00 | 6,510.00 | 6,280.00 | 6,410.00 | 4,679.31 | 62,300 |
| 2022-11-16 | 5,750.00 | 6,270.00 | 5,500.00 | 6,270.00 | 4,577.11 | 326,400 |
| 2022-11-15 | 6,120.00 | 6,120.00 | 5,860.00 | 5,860.00 | 4,277.81 | 349,100 |
| 2022-11-14 | 6,520.00 | 6,520.00 | 6,060.00 | 6,300.00 | 4,599.01 | 312,200 |
| 2022-11-11 | 6,660.00 | 6,680.00 | 6,410.00 | 6,500.00 | 4,745.01 | 113,000 |
| 2022-11-10 | 6,980.00 | 6,980.00 | 6,520.00 | 6,520.00 | 4,759.61 | 158,400 |
| 2022-11-09 | 6,990.00 | 7,070.00 | 6,860.00 | 6,870.00 | 5,015.11 | 131,300 |
| 2022-11-08 | 6,800.00 | 7,000.00 | 6,800.00 | 6,930.00 | 5,058.91 | 48,600 |
| 2022-11-07 | 7,200.00 | 7,200.00 | 6,900.00 | 6,900.00 | 5,037.01 | 637,200 |
| 2022-11-04 | 7,300.00 | 7,450.00 | 7,200.00 | 7,200.00 | 5,256.01 | 220,800 |
| 2022-11-03 | 7,300.00 | 7,350.00 | 7,290.00 | 7,300.00 | 5,329.01 | 66,600 |
| 2022-11-02 | 7,400.00 | 7,400.00 | 7,310.00 | 7,310.00 | 5,336.31 | 156,300 |
| 2022-11-01 | 7,210.00 | 7,450.00 | 7,210.00 | 7,330.00 | 5,350.91 | 94,800 |
| 2022-10-31 | 7,430.00 | 7,430.00 | 7,200.00 | 7,200.00 | 5,256.01 | 132,600 |
| 2022-10-28 | 7,090.00 | 7,280.00 | 7,090.00 | 7,210.00 | 5,263.31 | 176,400 |
| 2022-10-27 | 7,090.00 | 7,170.00 | 7,020.00 | 7,170.00 | 5,234.11 | 89,200 |
| 2022-10-26 | 6,910.00 | 7,060.00 | 6,880.00 | 6,950.00 | 5,073.51 | 319,300 |
| 2022-10-25 | 7,010.00 | 7,200.00 | 6,860.00 | 6,970.00 | 5,088.11 | 216,700 |
| 2022-10-24 | 7,290.00 | 7,300.00 | 6,880.00 | 7,010.00 | 5,117.31 | 494,100 |
| 2022-10-21 | 7,400.00 | 7,500.00 | 7,270.00 | 7,300.00 | 5,329.01 | 204,100 |
| 2022-10-20 | 7,410.00 | 7,440.00 | 7,370.00 | 7,370.00 | 5,380.11 | 75,800 |
| 2022-10-19 | 7,420.00 | 7,460.00 | 7,390.00 | 7,460.00 | 5,445.81 | 65,600 |
| 2022-10-18 | 7,350.00 | 7,500.00 | 7,350.00 | 7,500.00 | 5,475.01 | 140,600 |
| 2022-10-17 | 7,400.00 | 7,400.00 | 7,210.00 | 7,350.00 | 5,365.51 | 85,000 |
| 2022-10-14 | 7,430.00 | 7,500.00 | 7,400.00 | 7,430.00 | 5,423.91 | 46,500 |
| 2022-10-13 | 7,250.00 | 7,430.00 | 7,250.00 | 7,430.00 | 5,423.91 | 69,900 |
| 2022-10-12 | 7,170.00 | 7,250.00 | 7,130.00 | 7,250.00 | 5,292.51 | 213,300 |
| 2022-10-11 | 7,300.00 | 7,330.00 | 7,140.00 | 7,140.00 | 5,212.21 | 183,300 |
| 2022-10-10 | 7,030.00 | 7,320.00 | 7,030.00 | 7,300.00 | 5,329.01 | 208,000 |
| 2022-10-07 | 7,110.00 | 7,510.00 | 7,110.00 | 7,240.00 | 5,285.21 | 226,300 |
| 2022-10-06 | 7,700.00 | 7,700.00 | 7,400.00 | 7,510.00 | 5,482.31 | 212,400 |
| 2022-10-05 | 7,270.00 | 7,710.00 | 7,270.00 | 7,650.00 | 5,584.51 | 305,200 |
| 2022-10-04 | 7,390.00 | 7,390.00 | 7,150.00 | 7,210.00 | 5,263.31 | 431,800 |
| 2022-10-03 | 7,550.00 | 7,550.00 | 7,100.00 | 7,200.00 | 5,256.01 | 252,100 |
| 2022-09-30 | 7,650.00 | 7,650.00 | 7,420.00 | 7,550.00 | 5,511.51 | 312,700 |
| 2022-09-29 | 7,840.00 | 7,840.00 | 7,650.00 | 7,650.00 | 5,584.51 | 131,500 |
| 2022-09-28 | 7,680.00 | 7,820.00 | 7,620.00 | 7,710.00 | 5,628.31 | 119,000 |
| 2022-09-27 | 7,770.00 | 7,830.00 | 7,680.00 | 7,680.00 | 5,606.41 | 172,200 |
| 2022-09-26 | 7,960.00 | 7,960.00 | 7,640.00 | 7,730.00 | 5,642.91 | 252,700 |
| 2022-09-23 | 8,100.00 | 8,110.00 | 7,950.00 | 7,980.00 | 5,825.41 | 246,900 |
| 2022-09-22 | 8,140.00 | 8,140.00 | 7,900.00 | 8,000.00 | 5,840.01 | 176,500 |
| 2022-09-21 | 7,750.00 | 8,000.00 | 7,750.00 | 7,810.00 | 5,701.31 | 98,100 |
| 2022-09-20 | 7,730.00 | 7,770.00 | 7,670.00 | 7,730.00 | 5,642.91 | 207,600 |
| 2022-09-19 | 8,020.00 | 8,020.00 | 7,700.00 | 7,700.00 | 5,621.01 | 421,300 |
| 2022-09-16 | 8,090.00 | 8,090.00 | 7,990.00 | 7,990.00 | 5,832.71 | 207,500 |
| 2022-09-15 | 8,180.00 | 8,180.00 | 8,070.00 | 8,120.00 | 5,927.61 | 145,000 |
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.