Vietnam Tanker JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	13,000.00	13,000.00	12,600.00	12,800.00	11,645.90	416,515
2025-08-01	12,450.00	13,000.00	12,400.00	12,750.00	11,600.41	708,660
2025-07-31	12,650.00	12,650.00	12,300.00	12,450.00	11,327.46	906,341
2025-07-30	12,450.00	12,700.00	12,450.00	12,600.00	11,463.93	831,308
2025-07-29	13,200.00	13,250.00	12,600.00	12,600.00	11,463.93	1,237,373
2025-07-28	13,100.00	13,250.00	13,050.00	13,100.00	11,918.85	1,095,823
2025-07-25	13,150.00	13,400.00	13,000.00	13,000.00	11,827.87	1,644,450
2025-07-24	12,950.00	13,250.00	12,900.00	13,150.00	11,964.34	685,055
2025-07-23	13,000.00	13,000.00	12,750.00	12,950.00	11,782.38	855,633
2025-07-22	12,900.00	13,000.00	12,800.00	12,950.00	11,782.38	627,028
2025-07-21	13,200.00	13,400.00	13,000.00	13,000.00	11,827.87	814,344
2025-07-18	12,800.00	13,000.00	12,750.00	13,000.00	11,827.87	897,203
2025-07-17	12,900.00	13,000.00	12,650.00	12,800.00	11,645.90	799,215
2025-07-16	12,700.00	12,800.00	12,700.00	12,800.00	11,645.90	224,384
2025-07-15	12,800.00	12,900.00	12,650.00	12,650.00	11,509.43	540,864
2025-07-14	12,850.00	12,850.00	12,650.00	12,750.00	11,600.41	526,411
2025-07-11	13,150.00	13,150.00	12,850.00	12,850.00	11,691.39	342,255
2025-07-10	12,800.00	13,100.00	12,800.00	12,950.00	11,782.38	1,029,381
2025-07-09	12,700.00	12,750.00	12,600.00	12,750.00	11,600.41	588,138
2025-07-08	12,700.00	12,750.00	12,600.00	12,650.00	11,509.43	356,542
2025-07-07	12,600.00	12,700.00	12,550.00	12,650.00	11,509.43	212,555
2025-07-04	12,700.00	12,750.00	12,550.00	12,600.00	11,463.93	101,269
2025-07-03	12,450.00	12,850.00	12,450.00	12,600.00	11,463.93	553,075
2025-07-02	12,450.00	12,550.00	12,400.00	12,450.00	11,327.46	258,060
2025-07-01	12,500.00	12,550.00	12,400.00	12,450.00	11,327.46	241,419
2025-06-30	12,500.00	12,550.00	12,400.00	12,500.00	11,372.95	168,554
2025-06-27	12,600.00	12,600.00	12,450.00	12,450.00	11,327.46	183,763
2025-06-26	12,600.00	12,600.00	12,450.00	12,500.00	11,372.95	193,453
2025-06-25	12,550.00	12,700.00	12,550.00	12,550.00	11,418.44	212,691
2025-06-24	12,550.00	12,700.00	12,550.00	12,550.00	11,418.44	266,517
2025-06-23	12,950.00	12,950.00	12,600.00	12,850.00	11,691.39	623,109
2025-06-20	12,600.00	12,700.00	12,550.00	12,550.00	11,418.44	259,707
2025-06-19	12,750.00	12,750.00	12,600.00	12,650.00	11,509.43	265,933
2025-06-18	12,850.00	12,950.00	12,700.00	12,750.00	11,600.41	240,072
2025-06-17	13,250.00	13,250.00	12,750.00	12,750.00	11,600.41	306,993
2025-06-16	13,000.00	13,350.00	13,000.00	13,050.00	11,873.36	635,997
2025-06-13	12,650.00	12,950.00	12,550.00	12,750.00	11,600.41	536,708
2025-06-12	12,500.00	12,500.00	12,350.00	12,500.00	11,372.95	137,860
2025-06-11	12,300.00	12,400.00	12,250.00	12,350.00	11,236.48	200,135
2025-06-10	12,150.00	12,400.00	12,150.00	12,200.00	11,100.00	216,138
2025-06-09	12,700.00	12,700.00	12,300.00	12,300.00	11,190.98	285,095
2025-06-06	12,850.00	12,950.00	12,700.00	12,700.00	11,554.92	267,864
2025-06-05	12,950.00	13,100.00	12,800.00	12,850.00	11,691.39	250,276
2025-06-04	12,700.00	13,150.00	12,700.00	12,950.00	11,782.38	406,535
2025-06-03	12,800.00	12,850.00	12,700.00	12,750.00	11,600.41	380,686
2025-06-02	12,900.00	12,900.00	12,600.00	12,800.00	11,645.90	401,703
2025-05-30	13,000.00	13,200.00	12,750.00	12,850.00	11,691.39	637,083
2025-05-29	14,300.00	14,300.00	13,950.00	14,200.00	12,009.84	961,701
2025-05-28	14,650.00	14,700.00	14,150.00	14,200.00	12,009.84	785,568
2025-05-27	14,650.00	14,950.00	14,400.00	14,600.00	12,348.14	944,793
2025-05-26	13,900.00	14,500.00	13,700.00	14,500.00	12,263.57	1,035,073
2025-05-23	13,600.00	13,900.00	13,550.00	13,900.00	11,756.11	767,427
2025-05-22	13,500.00	13,750.00	13,450.00	13,500.00	11,417.80	568,924
2025-05-21	13,500.00	13,550.00	13,200.00	13,400.00	11,333.23	406,698
2025-05-20	13,200.00	13,550.00	13,200.00	13,350.00	11,290.94	432,159
2025-05-19	13,300.00	13,650.00	13,300.00	13,300.00	11,248.65	847,151
2025-05-16	13,350.00	13,500.00	13,250.00	13,300.00	11,248.65	253,388
2025-05-15	13,550.00	13,550.00	13,250.00	13,350.00	11,290.94	264,013
2025-05-14	13,250.00	13,450.00	13,200.00	13,350.00	11,290.94	341,362
2025-05-13	13,500.00	13,600.00	13,350.00	13,400.00	11,333.23	510,156

← NewerPage 6 of 21 · 1,247 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.