Vietnam Tanker JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	13,450.00	13,500.00	13,100.00	13,400.00	11,333.23	325,567
2025-05-09	13,100.00	13,450.00	12,950.00	13,300.00	11,248.65	596,171
2025-05-08	12,850.00	13,000.00	12,700.00	12,950.00	10,952.63	408,576
2025-05-07	12,750.00	12,900.00	12,700.00	12,800.00	10,825.77	230,218
2025-05-06	12,600.00	12,850.00	12,600.00	12,800.00	10,825.77	337,558
2025-05-05	12,800.00	12,800.00	12,600.00	12,700.00	10,741.19	204,321
2025-04-29	12,550.00	12,700.00	12,400.00	12,600.00	10,656.62	216,200
2025-04-28	12,950.00	12,950.00	12,300.00	12,300.00	10,402.89	399,800
2025-04-25	12,700.00	12,900.00	12,600.00	12,800.00	10,825.77	351,900
2025-04-24	12,500.00	12,800.00	12,350.00	12,650.00	10,698.90	673,100
2025-04-23	12,450.00	12,450.00	12,150.00	12,350.00	10,445.17	210,000
2025-04-22	12,100.00	12,500.00	11,500.00	12,350.00	10,445.17	547,700
2025-04-21	12,400.00	12,400.00	12,050.00	12,100.00	10,233.73	280,300
2025-04-18	12,450.00	12,600.00	12,350.00	12,450.00	10,529.75	192,000
2025-04-17	12,000.00	12,300.00	12,000.00	12,300.00	10,402.89	128,600
2025-04-16	12,500.00	12,700.00	12,200.00	12,200.00	10,318.31	180,600
2025-04-15	12,750.00	12,900.00	12,400.00	12,450.00	10,529.75	317,700
2025-04-14	12,450.00	12,800.00	12,300.00	12,750.00	10,783.48	462,400
2025-04-11	12,450.00	12,450.00	11,900.00	12,400.00	10,487.46	591,300
2025-04-10	11,650.00	11,650.00	11,650.00	11,650.00	9,853.14	39,700
2025-04-09	10,750.00	11,550.00	10,750.00	10,900.00	9,218.82	1,527,900
2025-04-08	11,550.00	11,550.00	11,550.00	11,550.00	9,768.56	592,300
2025-04-04	12,400.00	12,500.00	12,400.00	12,400.00	10,487.46	1,221,300
2025-04-03	13,400.00	13,550.00	13,300.00	13,300.00	11,248.65	925,200
2025-04-02	14,350.00	14,600.00	14,250.00	14,250.00	12,052.12	476,000
2025-04-01	14,100.00	14,350.00	14,100.00	14,200.00	12,009.84	305,200
2025-03-31	14,300.00	14,350.00	13,800.00	14,000.00	11,840.68	767,600
2025-03-28	14,500.00	14,500.00	14,350.00	14,350.00	12,136.70	291,400
2025-03-27	14,650.00	14,650.00	14,350.00	14,400.00	12,178.99	301,100
2025-03-26	14,650.00	14,900.00	14,500.00	14,650.00	12,390.43	466,900
2025-03-25	14,450.00	14,650.00	14,250.00	14,600.00	12,348.14	617,400
2025-03-24	14,650.00	14,650.00	14,250.00	14,300.00	12,094.41	492,100
2025-03-21	14,250.00	14,800.00	14,250.00	14,500.00	12,263.57	763,200
2025-03-20	14,850.00	14,950.00	14,450.00	14,500.00	12,263.57	988,900
2025-03-19	15,000.00	15,100.00	14,650.00	14,850.00	12,559.58	948,100
2025-03-18	15,100.00	15,450.00	15,000.00	15,000.00	12,686.45	437,600
2025-03-17	15,000.00	15,300.00	14,950.00	15,100.00	12,771.02	431,000
2025-03-14	15,750.00	15,750.00	15,000.00	15,000.00	12,686.45	1,036,200
2025-03-13	16,350.00	16,500.00	15,450.00	15,450.00	13,067.04	1,003,600
2025-03-12	17,000.00	17,000.00	16,500.00	16,500.00	13,955.09	616,700
2025-03-11	16,200.00	16,950.00	16,200.00	16,800.00	14,208.82	766,500
2025-03-10	16,550.00	16,600.00	16,350.00	16,400.00	13,870.51	831,600
2025-03-07	16,150.00	16,550.00	16,150.00	16,450.00	13,912.80	684,700
2025-03-06	16,150.00	16,150.00	16,000.00	16,100.00	13,616.79	396,600
2025-03-05	16,200.00	16,300.00	16,000.00	16,000.00	13,532.21	387,300
2025-03-04	16,000.00	16,350.00	15,850.00	16,200.00	13,701.36	806,100
2025-03-03	16,900.00	16,900.00	16,000.00	16,000.00	13,532.21	2,050,900
2025-02-28	17,300.00	17,300.00	16,850.00	16,900.00	14,293.40	260,100
2025-02-27	16,650.00	17,050.00	16,650.00	17,000.00	14,377.97	649,100
2025-02-26	17,200.00	17,350.00	16,650.00	16,700.00	14,124.24	925,600
2025-02-25	17,400.00	17,400.00	17,000.00	17,050.00	14,420.26	555,100
2025-02-24	17,200.00	17,600.00	17,000.00	17,150.00	14,504.84	783,100
2025-02-21	16,850.00	17,800.00	16,650.00	17,600.00	14,885.43	1,447,300
2025-02-20	16,450.00	17,150.00	16,450.00	16,750.00	14,166.53	1,074,000
2025-02-19	16,700.00	16,850.00	16,300.00	16,600.00	14,039.67	1,074,000
2025-02-18	17,000.00	17,000.00	16,550.00	16,700.00	14,124.24	1,283,100
2025-02-17	15,650.00	16,600.00	15,400.00	16,600.00	14,039.67	2,771,500
2025-02-14	15,500.00	15,600.00	15,200.00	15,550.00	13,151.62	474,500
2025-02-13	15,200.00	15,500.00	15,100.00	15,500.00	13,109.33	398,200
2025-02-12	15,350.00	15,750.00	15,200.00	15,400.00	13,024.75	880,800

← NewerPage 7 of 21 · 1,249 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.