Vietnam Tanker JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	7,300.00	7,500.00	7,110.00	7,250.00	5,292.51	332,400
2022-06-20	7,550.00	7,730.00	7,220.00	7,500.00	5,475.01	417,800
2022-06-17	8,030.00	8,030.00	7,700.00	7,750.00	5,657.51	142,500
2022-06-16	7,890.00	8,250.00	7,890.00	8,050.00	5,876.51	247,400
2022-06-15	8,400.00	8,600.00	7,770.00	7,890.00	5,759.71	1,808,400
2022-06-14	8,500.00	8,600.00	8,200.00	8,350.00	6,095.51	221,300
2022-06-13	9,100.00	9,200.00	8,700.00	8,700.00	6,351.01	662,200
2022-06-10	9,420.00	9,600.00	9,350.00	9,350.00	6,825.51	1,015,100
2022-06-09	9,680.00	9,800.00	9,550.00	9,550.00	6,971.51	145,200
2022-06-08	9,710.00	9,850.00	9,490.00	9,650.00	7,044.51	200,000
2022-06-07	9,570.00	9,580.00	9,200.00	9,490.00	6,927.71	297,000
2022-06-06	9,620.00	9,800.00	9,560.00	9,650.00	7,044.51	167,700
2022-06-03	9,500.00	9,830.00	9,420.00	9,700.00	7,081.01	295,300
2022-06-02	10,100.00	10,250.00	9,850.00	9,850.00	7,190.51	342,900
2022-06-01	10,200.00	10,500.00	10,150.00	10,150.00	7,409.51	374,700
2022-05-31	11,000.00	11,250.00	11,000.00	11,150.00	7,555.51	435,000
2022-05-30	10,850.00	11,150.00	10,800.00	11,000.00	7,453.87	532,400
2022-05-27	10,900.00	11,000.00	10,750.00	10,800.00	7,318.34	230,300
2022-05-26	10,650.00	10,900.00	10,650.00	10,900.00	7,386.11	209,800
2022-05-25	10,450.00	10,700.00	10,300.00	10,650.00	7,216.70	320,800
2022-05-24	10,200.00	10,450.00	10,150.00	10,300.00	6,979.53	438,000
2022-05-23	10,450.00	10,500.00	10,050.00	10,200.00	6,911.77	283,000
2022-05-20	10,200.00	10,400.00	10,100.00	10,350.00	7,013.41	221,300
2022-05-19	10,000.00	10,350.00	9,950.00	10,350.00	7,013.41	229,000
2022-05-18	10,400.00	10,500.00	10,050.00	10,250.00	6,945.65	298,500
2022-05-17	9,400.00	10,050.00	9,400.00	10,050.00	6,810.13	399,000
2022-05-16	9,770.00	9,770.00	9,300.00	9,400.00	6,369.67	218,900
2022-05-13	9,800.00	10,050.00	9,130.00	9,150.00	6,200.26	835,700
2022-05-12	10,300.00	10,500.00	9,800.00	9,800.00	6,640.72	396,800
2022-05-11	10,250.00	10,600.00	10,200.00	10,500.00	7,115.06	269,100
2022-05-10	9,540.00	10,000.00	9,540.00	10,000.00	6,776.24	551,800
2022-05-09	10,500.00	10,700.00	10,250.00	10,250.00	6,945.65	724,500
2022-05-06	11,400.00	11,500.00	11,000.00	11,000.00	7,453.87	327,700
2022-05-05	11,500.00	12,000.00	11,500.00	11,650.00	7,894.32	343,400
2022-05-04	11,550.00	11,550.00	11,250.00	11,500.00	7,792.68	277,100
2022-04-29	11,650.00	11,700.00	11,450.00	11,600.00	7,860.44	241,300
2022-04-28	11,600.00	12,000.00	11,300.00	11,700.00	7,928.21	365,800
2022-04-27	11,100.00	11,500.00	10,750.00	11,400.00	7,724.92	275,000
2022-04-26	10,800.00	11,100.00	10,300.00	11,100.00	7,521.63	214,800
2022-04-25	11,300.00	11,400.00	10,600.00	11,000.00	7,453.87	418,100
2022-04-22	10,500.00	11,550.00	10,500.00	11,000.00	7,453.87	401,400
2022-04-21	10,850.00	11,200.00	10,650.00	10,800.00	7,318.34	860,600
2022-04-20	11,600.00	11,900.00	11,400.00	11,400.00	7,724.92	382,600
2022-04-19	11,750.00	12,200.00	11,650.00	11,700.00	7,928.21	384,200
2022-04-18	12,600.00	12,600.00	11,750.00	11,750.00	7,962.09	677,500
2022-04-15	12,800.00	13,000.00	12,000.00	12,600.00	8,538.07	236,700
2022-04-14	13,500.00	13,700.00	12,800.00	12,800.00	8,673.59	359,400
2022-04-13	12,650.00	13,300.00	11,900.00	13,200.00	8,944.64	636,600
2022-04-12	13,600.00	13,600.00	12,650.00	12,650.00	8,571.95	837,300
2022-04-08	14,000.00	14,150.00	13,550.00	13,600.00	9,215.69	638,400
2022-04-07	14,500.00	14,700.00	14,050.00	14,050.00	9,520.62	813,900
2022-04-06	15,000.00	15,250.00	14,450.00	14,550.00	9,859.43	647,400
2022-04-05	15,000.00	15,200.00	14,600.00	15,000.00	10,164.37	955,400
2022-04-04	15,200.00	15,500.00	15,000.00	15,000.00	10,164.37	1,024,600
2022-04-01	15,200.00	15,600.00	15,100.00	15,500.00	10,503.18	487,500
2022-03-31	15,750.00	16,100.00	15,300.00	15,450.00	10,469.30	460,800
2022-03-30	15,300.00	16,200.00	15,000.00	15,750.00	10,672.58	1,710,400
2022-03-29	15,300.00	15,950.00	15,100.00	15,600.00	10,570.94	809,600
2022-03-28	15,500.00	15,550.00	15,000.00	15,300.00	10,367.65	625,700
2022-03-25	15,700.00	15,850.00	15,450.00	15,500.00	10,503.18	680,700

← NewerPage 19 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.