Vietnam Tanker JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	13,050.00	13,350.00	12,800.00	12,850.00	8,707.47	727,900
2021-12-21	13,000.00	13,000.00	12,850.00	12,950.00	8,775.24	758,500
2021-12-20	12,700.00	13,000.00	12,550.00	12,950.00	8,775.24	902,800
2021-12-17	12,900.00	13,050.00	12,500.00	12,800.00	8,673.59	429,100
2021-12-16	13,100.00	13,150.00	12,700.00	12,750.00	8,639.71	295,800
2021-12-15	12,300.00	13,200.00	12,200.00	13,000.00	8,809.12	1,610,500
2021-12-14	12,500.00	12,500.00	12,250.00	12,350.00	8,368.66	273,200
2021-12-13	12,400.00	12,600.00	12,300.00	12,350.00	8,368.66	361,600
2021-12-10	12,400.00	12,400.00	12,200.00	12,350.00	8,368.66	298,000
2021-12-09	11,550.00	12,450.00	11,550.00	12,400.00	8,402.54	524,400
2021-12-08	11,900.00	11,900.00	11,650.00	11,700.00	7,928.21	194,700
2021-12-07	11,200.00	11,850.00	11,150.00	11,850.00	8,029.85	569,900
2021-12-06	11,800.00	11,800.00	11,050.00	11,100.00	7,521.63	929,800
2021-12-03	12,100.00	12,200.00	11,800.00	11,800.00	7,995.97	470,800
2021-12-02	12,150.00	12,350.00	12,050.00	12,050.00	8,165.37	441,700
2021-12-01	12,150.00	12,400.00	12,050.00	12,150.00	8,233.14	326,400
2021-11-30	12,100.00	12,600.00	12,100.00	12,100.00	8,199.26	438,700
2021-11-29	11,600.00	12,100.00	11,600.00	12,000.00	8,131.49	582,000
2021-11-26	12,300.00	12,300.00	12,100.00	12,250.00	8,300.90	674,900
2021-11-25	12,300.00	12,400.00	12,100.00	12,300.00	8,334.78	449,800
2021-11-24	12,550.00	12,950.00	12,200.00	12,400.00	8,402.54	641,300
2021-11-23	11,300.00	12,400.00	11,300.00	12,400.00	8,402.54	691,400
2021-11-22	12,800.00	12,850.00	12,000.00	12,000.00	8,131.49	1,456,700
2021-11-19	13,600.00	13,700.00	12,700.00	12,850.00	8,707.47	2,237,800
2021-11-18	13,700.00	13,850.00	13,500.00	13,600.00	9,215.69	1,042,200
2021-11-17	14,000.00	14,000.00	13,600.00	13,850.00	9,385.10	1,045,200
2021-11-16	13,450.00	14,000.00	13,300.00	13,900.00	9,418.98	2,159,300
2021-11-15	13,450.00	13,500.00	13,100.00	13,350.00	9,046.29	1,803,200
2021-11-12	13,550.00	13,600.00	13,100.00	13,250.00	8,978.52	907,500
2021-11-11	13,900.00	14,000.00	13,400.00	13,500.00	9,147.93	1,395,500
2021-11-10	13,300.00	13,800.00	13,050.00	13,600.00	9,215.69	1,896,900
2021-11-09	12,950.00	13,400.00	12,950.00	13,100.00	8,876.88	1,153,000
2021-11-08	13,250.00	13,250.00	12,950.00	12,950.00	8,775.24	1,270,900
2021-11-05	13,000.00	13,100.00	12,850.00	13,000.00	8,809.12	708,300
2021-11-04	12,800.00	13,300.00	12,800.00	13,000.00	8,809.12	889,000
2021-11-03	13,400.00	13,800.00	12,900.00	12,900.00	8,741.35	1,413,500
2021-11-02	13,400.00	13,700.00	13,400.00	13,400.00	9,080.17	1,017,300
2021-11-01	13,400.00	13,700.00	13,250.00	13,400.00	9,080.17	1,494,200
2021-10-29	14,000.00	14,000.00	13,550.00	13,650.00	9,249.57	1,359,700
2021-10-28	13,800.00	14,150.00	13,500.00	14,000.00	9,486.74	1,220,900
2021-10-27	14,100.00	14,450.00	13,950.00	14,050.00	9,520.62	1,073,500
2021-10-26	13,800.00	14,250.00	13,000.00	14,000.00	9,486.74	1,704,600
2021-10-25	14,200.00	14,500.00	13,800.00	13,800.00	9,351.22	1,575,200
2021-10-22	13,600.00	14,600.00	13,500.00	14,300.00	9,690.03	2,458,800
2021-10-21	13,600.00	13,750.00	13,400.00	13,700.00	9,283.45	1,781,900
2021-10-20	12,700.00	13,650.00	12,700.00	13,350.00	9,046.29	1,739,000

← NewerPage 21 of 21 · 1,246 trading days

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.