Vietnam Tanker JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 8,020.00 | 8,070.00 | 7,960.00 | 8,070.00 | 5,891.11 | 454,100 |
| 2022-09-13 | 8,250.00 | 8,250.00 | 8,070.00 | 8,130.00 | 5,934.91 | 261,600 |
| 2022-09-12 | 8,260.00 | 8,350.00 | 8,100.00 | 8,130.00 | 5,934.91 | 422,500 |
| 2022-09-09 | 8,560.00 | 8,700.00 | 8,120.00 | 8,300.00 | 6,059.01 | 485,100 |
| 2022-09-08 | 8,300.00 | 8,650.00 | 8,050.00 | 8,560.00 | 6,248.81 | 1,031,700 |
| 2022-09-07 | 8,100.00 | 8,490.00 | 8,050.00 | 8,200.00 | 5,986.01 | 1,264,300 |
| 2022-09-06 | 8,140.00 | 8,150.00 | 8,050.00 | 8,080.00 | 5,898.41 | 130,600 |
| 2022-09-05 | 8,110.00 | 8,150.00 | 8,050.00 | 8,100.00 | 5,913.01 | 133,200 |
| 2022-08-31 | 8,090.00 | 8,400.00 | 8,050.00 | 8,100.00 | 5,913.01 | 118,600 |
| 2022-08-30 | 8,190.00 | 8,330.00 | 8,090.00 | 8,190.00 | 5,978.71 | 263,700 |
| 2022-08-29 | 8,000.00 | 8,200.00 | 8,000.00 | 8,180.00 | 5,971.41 | 334,700 |
| 2022-08-26 | 8,380.00 | 8,400.00 | 8,250.00 | 8,260.00 | 6,029.81 | 212,900 |
| 2022-08-25 | 8,400.00 | 8,470.00 | 8,360.00 | 8,380.00 | 6,117.41 | 215,900 |
| 2022-08-24 | 8,380.00 | 8,480.00 | 8,300.00 | 8,400.00 | 6,132.01 | 261,600 |
| 2022-08-23 | 8,020.00 | 8,410.00 | 8,000.00 | 8,370.00 | 6,110.11 | 169,200 |
| 2022-08-22 | 8,240.00 | 8,240.00 | 8,000.00 | 8,150.00 | 5,949.51 | 203,700 |
| 2022-08-19 | 8,170.00 | 8,310.00 | 8,160.00 | 8,210.00 | 5,993.31 | 143,700 |
| 2022-08-18 | 8,320.00 | 8,340.00 | 8,110.00 | 8,250.00 | 6,022.51 | 299,400 |
| 2022-08-17 | 8,410.00 | 8,430.00 | 8,300.00 | 8,390.00 | 6,124.71 | 197,700 |
| 2022-08-16 | 8,450.00 | 8,480.00 | 8,410.00 | 8,410.00 | 6,139.31 | 158,800 |
| 2022-08-15 | 8,310.00 | 8,600.00 | 8,310.00 | 8,410.00 | 6,139.31 | 223,100 |
| 2022-08-12 | 8,300.00 | 8,420.00 | 8,300.00 | 8,360.00 | 6,102.81 | 207,100 |
| 2022-08-11 | 8,660.00 | 8,690.00 | 8,350.00 | 8,400.00 | 6,132.01 | 436,200 |
| 2022-08-10 | 8,530.00 | 8,690.00 | 8,500.00 | 8,580.00 | 6,263.41 | 215,800 |
| 2022-08-09 | 8,520.00 | 8,780.00 | 8,520.00 | 8,700.00 | 6,351.01 | 367,600 |
| 2022-08-08 | 8,400.00 | 8,500.00 | 8,300.00 | 8,500.00 | 6,205.01 | 460,700 |
| 2022-08-05 | 8,500.00 | 8,600.00 | 8,330.00 | 8,460.00 | 6,175.81 | 261,900 |
| 2022-08-04 | 8,460.00 | 8,870.00 | 8,460.00 | 8,590.00 | 6,270.71 | 707,100 |
| 2022-08-03 | 7,800.00 | 8,290.00 | 7,800.00 | 8,290.00 | 6,051.71 | 920,300 |
| 2022-08-02 | 7,690.00 | 7,750.00 | 7,600.00 | 7,750.00 | 5,657.51 | 325,900 |
| 2022-08-01 | 7,660.00 | 7,680.00 | 7,570.00 | 7,610.00 | 5,555.31 | 221,700 |
| 2022-07-29 | 7,680.00 | 7,730.00 | 7,660.00 | 7,660.00 | 5,591.81 | 107,100 |
| 2022-07-28 | 7,660.00 | 7,740.00 | 7,630.00 | 7,680.00 | 5,606.41 | 150,600 |
| 2022-07-27 | 7,700.00 | 7,700.00 | 7,490.00 | 7,620.00 | 5,562.61 | 95,000 |
| 2022-07-26 | 7,650.00 | 7,790.00 | 7,550.00 | 7,640.00 | 5,577.21 | 188,400 |
| 2022-07-25 | 7,830.00 | 7,830.00 | 7,700.00 | 7,740.00 | 5,650.21 | 177,800 |
| 2022-07-22 | 7,890.00 | 7,890.00 | 7,820.00 | 7,830.00 | 5,715.91 | 150,200 |
| 2022-07-21 | 7,940.00 | 7,950.00 | 7,800.00 | 7,890.00 | 5,759.71 | 253,200 |
| 2022-07-20 | 7,860.00 | 7,950.00 | 7,800.00 | 7,900.00 | 5,767.01 | 335,500 |
| 2022-07-19 | 7,790.00 | 7,840.00 | 7,620.00 | 7,820.00 | 5,708.61 | 192,500 |
| 2022-07-18 | 8,000.00 | 8,000.00 | 7,790.00 | 7,790.00 | 5,686.71 | 106,300 |
| 2022-07-15 | 7,750.00 | 8,000.00 | 7,740.00 | 7,840.00 | 5,723.21 | 187,600 |
| 2022-07-14 | 7,700.00 | 7,700.00 | 7,590.00 | 7,610.00 | 5,555.31 | 440,900 |
| 2022-07-13 | 7,610.00 | 7,710.00 | 7,520.00 | 7,640.00 | 5,577.21 | 125,100 |
| 2022-07-12 | 7,500.00 | 7,690.00 | 7,500.00 | 7,600.00 | 5,548.01 | 120,300 |
| 2022-07-11 | 7,690.00 | 7,690.00 | 7,480.00 | 7,500.00 | 5,475.01 | 102,400 |
| 2022-07-08 | 7,410.00 | 7,600.00 | 7,400.00 | 7,550.00 | 5,511.51 | 229,900 |
| 2022-07-07 | 7,300.00 | 7,360.00 | 7,250.00 | 7,350.00 | 5,365.51 | 173,600 |
| 2022-07-06 | 7,800.00 | 7,800.00 | 7,300.00 | 7,300.00 | 5,329.01 | 110,900 |
| 2022-07-05 | 7,690.00 | 7,700.00 | 7,570.00 | 7,570.00 | 5,526.11 | 171,000 |
| 2022-07-04 | 7,710.00 | 7,820.00 | 7,670.00 | 7,680.00 | 5,606.41 | 133,000 |
| 2022-07-01 | 7,610.00 | 7,790.00 | 7,500.00 | 7,710.00 | 5,628.31 | 219,700 |
| 2022-06-30 | 7,950.00 | 7,950.00 | 7,700.00 | 7,890.00 | 5,759.71 | 190,600 |
| 2022-06-29 | 7,900.00 | 7,940.00 | 7,710.00 | 7,900.00 | 5,767.01 | 120,700 |
| 2022-06-28 | 7,800.00 | 8,100.00 | 7,800.00 | 7,910.00 | 5,774.31 | 204,100 |
| 2022-06-27 | 7,540.00 | 7,820.00 | 7,540.00 | 7,800.00 | 5,694.01 | 122,600 |
| 2022-06-24 | 7,500.00 | 7,700.00 | 7,500.00 | 7,510.00 | 5,482.31 | 235,500 |
| 2022-06-23 | 7,500.00 | 7,550.00 | 7,320.00 | 7,480.00 | 5,460.41 | 78,400 |
| 2022-06-22 | 7,350.00 | 7,590.00 | 7,250.00 | 7,400.00 | 5,402.01 | 171,200 |
| 2022-06-21 | 7,300.00 | 7,500.00 | 7,110.00 | 7,250.00 | 5,292.51 | 332,400 |
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.