Vietnam Tanker JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	15,450.00	15,850.00	14,850.00	15,700.00	10,638.70	1,152,700
2022-03-23	15,500.00	15,500.00	15,000.00	15,200.00	10,299.89	815,000
2022-03-22	15,000.00	15,500.00	14,950.00	15,300.00	10,367.65	958,900
2022-03-21	15,000.00	15,250.00	14,900.00	15,100.00	10,232.13	682,200
2022-03-18	15,400.00	15,400.00	14,850.00	15,000.00	10,164.37	526,100
2022-03-17	15,800.00	15,800.00	14,900.00	15,200.00	10,299.89	771,600
2022-03-16	15,000.00	15,900.00	15,000.00	15,600.00	10,570.94	972,000
2022-03-15	15,000.00	15,500.00	14,500.00	15,200.00	10,299.89	997,500
2022-03-14	15,300.00	16,000.00	14,900.00	15,200.00	10,299.89	1,657,100
2022-03-11	15,000.00	16,300.00	15,000.00	15,550.00	10,537.06	2,821,200
2022-03-10	15,000.00	16,000.00	14,700.00	15,250.00	10,333.77	1,476,300
2022-03-09	14,200.00	15,000.00	13,900.00	15,000.00	10,164.37	2,064,600
2022-03-08	14,800.00	15,000.00	14,000.00	14,050.00	9,520.62	2,209,800
2022-03-07	14,850.00	15,300.00	14,850.00	15,050.00	10,198.25	1,590,700
2022-03-04	15,000.00	15,000.00	14,400.00	14,500.00	9,825.55	2,429,100
2022-03-03	13,700.00	14,400.00	13,400.00	14,400.00	9,757.79	2,693,500
2022-03-02	13,700.00	13,700.00	13,300.00	13,500.00	9,147.93	926,400
2022-03-01	13,250.00	13,750.00	13,150.00	13,450.00	9,114.05	1,226,400
2022-02-28	13,500.00	13,800.00	13,150.00	13,250.00	8,978.52	750,100
2022-02-25	13,200.00	13,500.00	13,050.00	13,350.00	9,046.29	529,400
2022-02-24	13,550.00	13,600.00	12,750.00	13,200.00	8,944.64	880,600
2022-02-23	13,250.00	13,800.00	13,250.00	13,550.00	9,181.81	1,103,200
2022-02-22	13,250.00	13,400.00	12,900.00	13,200.00	8,944.64	916,600
2022-02-21	12,600.00	13,250.00	12,550.00	13,200.00	8,944.64	1,263,400
2022-02-18	12,550.00	12,800.00	12,500.00	12,550.00	8,504.19	261,000
2022-02-17	12,550.00	12,800.00	12,450.00	12,650.00	8,571.95	360,200
2022-02-16	12,700.00	12,700.00	12,500.00	12,600.00	8,538.07	246,000
2022-02-15	12,900.00	12,900.00	12,550.00	12,650.00	8,571.95	369,300
2022-02-14	12,500.00	12,900.00	12,300.00	12,800.00	8,673.59	517,400
2022-02-11	12,250.00	12,550.00	12,200.00	12,500.00	8,470.30	388,100
2022-02-10	12,300.00	12,400.00	12,200.00	12,300.00	8,334.78	185,000
2022-02-09	12,500.00	12,500.00	12,250.00	12,300.00	8,334.78	247,700
2022-02-08	12,200.00	12,350.00	12,150.00	12,300.00	8,334.78	264,700
2022-02-07	11,900.00	12,350.00	11,800.00	12,150.00	8,233.14	420,000
2022-01-28	11,600.00	11,700.00	11,600.00	11,700.00	7,928.21	122,600
2022-01-27	11,900.00	11,900.00	11,600.00	11,600.00	7,860.44	192,100
2022-01-26	12,000.00	12,100.00	11,800.00	11,850.00	8,029.85	569,200
2022-01-25	11,700.00	11,800.00	11,600.00	11,700.00	7,928.21	509,300
2022-01-24	11,950.00	11,950.00	11,650.00	11,700.00	7,928.21	505,400
2022-01-21	12,300.00	12,300.00	11,900.00	11,950.00	8,097.61	252,900
2022-01-20	11,300.00	12,200.00	11,300.00	12,000.00	8,131.49	375,600
2022-01-19	11,300.00	11,700.00	11,300.00	11,450.00	7,758.80	291,900
2022-01-18	11,600.00	11,650.00	11,300.00	11,300.00	7,657.16	332,300
2022-01-17	12,300.00	12,300.00	11,550.00	11,600.00	7,860.44	956,500
2022-01-14	11,400.00	12,300.00	11,400.00	12,000.00	8,131.49	476,900
2022-01-13	12,700.00	12,800.00	12,000.00	12,100.00	8,199.26	733,700
2022-01-12	12,500.00	13,000.00	12,450.00	12,650.00	8,571.95	542,100
2022-01-11	13,000.00	13,100.00	12,500.00	12,500.00	8,470.30	720,300
2022-01-10	13,500.00	13,500.00	13,000.00	13,000.00	8,809.12	927,700
2022-01-07	13,200.00	13,400.00	13,200.00	13,350.00	9,046.29	735,700
2022-01-06	13,300.00	13,450.00	13,300.00	13,300.00	9,012.40	732,000
2022-01-05	13,250.00	13,800.00	13,200.00	13,400.00	9,080.17	1,550,200
2022-01-04	13,000.00	13,300.00	12,850.00	13,200.00	8,944.64	1,393,800
2021-12-31	12,600.00	12,900.00	12,600.00	12,900.00	8,741.35	444,900
2021-12-30	13,000.00	13,200.00	12,750.00	12,800.00	8,673.59	432,500
2021-12-29	12,600.00	13,000.00	12,600.00	13,000.00	8,809.12	794,700
2021-12-28	12,450.00	12,800.00	12,450.00	12,650.00	8,571.95	511,700
2021-12-27	12,700.00	12,700.00	12,500.00	12,550.00	8,504.19	322,200
2021-12-24	12,600.00	12,900.00	12,550.00	12,650.00	8,571.95	448,900
2021-12-23	12,850.00	12,900.00	12,450.00	12,550.00	8,504.19	748,000

← NewerPage 20 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.