Vietnam Tanker JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 14,850.00 | 15,300.00 | 14,850.00 | 15,300.00 | 12,940.18 | 744,400 |
| 2025-02-10 | 14,800.00 | 15,200.00 | 14,550.00 | 14,850.00 | 12,559.58 | 509,200 |
| 2025-02-07 | 15,000.00 | 15,000.00 | 14,800.00 | 14,900.00 | 12,601.87 | 836,600 |
| 2025-02-06 | 14,800.00 | 15,150.00 | 14,800.00 | 15,100.00 | 12,771.02 | 1,253,800 |
| 2025-02-05 | 14,700.00 | 14,700.00 | 14,400.00 | 14,700.00 | 12,432.72 | 500,700 |
| 2025-02-04 | 13,950.00 | 14,750.00 | 13,850.00 | 14,600.00 | 12,348.14 | 789,300 |
| 2025-02-03 | 13,650.00 | 14,000.00 | 13,650.00 | 13,950.00 | 11,798.40 | 226,500 |
| 2025-01-24 | 14,050.00 | 14,150.00 | 13,850.00 | 13,900.00 | 11,756.11 | 299,100 |
| 2025-01-23 | 13,900.00 | 14,200.00 | 13,850.00 | 14,050.00 | 11,882.97 | 391,900 |
| 2025-01-22 | 13,950.00 | 14,200.00 | 13,750.00 | 13,800.00 | 11,671.53 | 378,000 |
| 2025-01-21 | 14,150.00 | 14,200.00 | 13,800.00 | 14,000.00 | 11,840.68 | 381,300 |
| 2025-01-20 | 14,500.00 | 14,500.00 | 14,150.00 | 14,150.00 | 11,967.55 | 181,500 |
| 2025-01-17 | 14,350.00 | 14,850.00 | 14,250.00 | 14,300.00 | 12,094.41 | 468,700 |
| 2025-01-16 | 14,200.00 | 14,250.00 | 14,050.00 | 14,150.00 | 11,967.55 | 204,300 |
| 2025-01-15 | 13,800.00 | 14,200.00 | 13,700.00 | 14,000.00 | 11,840.68 | 246,300 |
| 2025-01-14 | 13,850.00 | 14,050.00 | 13,800.00 | 13,800.00 | 11,671.53 | 220,300 |
| 2025-01-13 | 13,800.00 | 14,000.00 | 13,600.00 | 13,850.00 | 11,713.82 | 225,800 |
| 2025-01-10 | 14,150.00 | 14,300.00 | 13,800.00 | 13,800.00 | 11,671.53 | 439,000 |
| 2025-01-09 | 14,300.00 | 14,300.00 | 14,000.00 | 14,050.00 | 11,882.97 | 203,400 |
| 2025-01-08 | 13,750.00 | 14,200.00 | 13,700.00 | 14,150.00 | 11,967.55 | 361,200 |
| 2025-01-07 | 13,950.00 | 14,000.00 | 13,750.00 | 13,800.00 | 11,671.53 | 453,900 |
| 2025-01-06 | 14,400.00 | 14,550.00 | 13,550.00 | 13,900.00 | 11,756.11 | 755,000 |
| 2025-01-03 | 14,900.00 | 14,900.00 | 14,400.00 | 14,450.00 | 12,221.28 | 606,900 |
| 2025-01-02 | 14,700.00 | 15,100.00 | 14,650.00 | 14,800.00 | 12,517.29 | 472,400 |
| 2024-12-31 | 14,600.00 | 14,900.00 | 14,600.00 | 14,700.00 | 12,432.72 | 290,500 |
| 2024-12-30 | 14,500.00 | 14,800.00 | 14,400.00 | 14,700.00 | 12,432.72 | 399,300 |
| 2024-12-27 | 14,850.00 | 14,900.00 | 14,400.00 | 14,500.00 | 12,263.57 | 1,485,700 |
| 2024-12-26 | 15,050.00 | 15,250.00 | 14,950.00 | 14,950.00 | 12,644.16 | 547,300 |
| 2024-12-25 | 15,450.00 | 15,550.00 | 15,000.00 | 15,050.00 | 12,728.73 | 721,300 |
| 2024-12-24 | 15,050.00 | 16,000.00 | 14,650.00 | 15,450.00 | 13,067.04 | 2,218,000 |
| 2024-12-23 | 15,250.00 | 15,600.00 | 15,000.00 | 15,000.00 | 12,686.45 | 956,900 |
| 2024-12-20 | 14,350.00 | 15,150.00 | 14,200.00 | 15,150.00 | 12,813.31 | 2,288,300 |
| 2024-12-19 | 13,850.00 | 14,250.00 | 13,750.00 | 14,200.00 | 12,009.84 | 640,200 |
| 2024-12-18 | 13,800.00 | 14,000.00 | 13,600.00 | 14,000.00 | 11,840.68 | 814,700 |
| 2024-12-17 | 14,400.00 | 14,400.00 | 13,800.00 | 13,900.00 | 11,756.11 | 995,900 |
| 2024-12-16 | 14,650.00 | 14,650.00 | 14,200.00 | 14,200.00 | 12,009.84 | 422,400 |
| 2024-12-13 | 14,500.00 | 14,500.00 | 14,250.00 | 14,350.00 | 12,136.70 | 254,200 |
| 2024-12-12 | 14,300.00 | 14,900.00 | 14,250.00 | 14,350.00 | 12,136.70 | 674,700 |
| 2024-12-11 | 14,450.00 | 14,550.00 | 14,250.00 | 14,350.00 | 12,136.70 | 282,300 |
| 2024-12-10 | 14,550.00 | 14,700.00 | 14,250.00 | 14,550.00 | 12,305.85 | 792,200 |
| 2024-12-09 | 14,250.00 | 14,500.00 | 14,050.00 | 14,400.00 | 12,178.99 | 801,600 |
| 2024-12-06 | 14,450.00 | 14,500.00 | 14,150.00 | 14,200.00 | 12,009.84 | 613,900 |
| 2024-12-05 | 14,150.00 | 15,000.00 | 14,150.00 | 14,400.00 | 12,178.99 | 1,733,600 |
| 2024-12-04 | 14,400.00 | 14,600.00 | 14,050.00 | 14,200.00 | 12,009.84 | 1,054,300 |
| 2024-12-03 | 13,350.00 | 14,200.00 | 13,350.00 | 14,200.00 | 12,009.84 | 1,640,900 |
| 2024-12-02 | 13,350.00 | 13,350.00 | 13,100.00 | 13,300.00 | 11,248.65 | 390,300 |
| 2024-11-29 | 13,100.00 | 13,300.00 | 13,100.00 | 13,150.00 | 11,121.78 | 181,100 |
| 2024-11-28 | 13,350.00 | 13,350.00 | 13,150.00 | 13,200.00 | 11,164.07 | 268,900 |
| 2024-11-27 | 13,200.00 | 13,550.00 | 13,150.00 | 13,300.00 | 11,248.65 | 337,600 |
| 2024-11-26 | 13,600.00 | 13,600.00 | 13,100.00 | 13,150.00 | 11,121.78 | 534,800 |
| 2024-11-25 | 12,950.00 | 13,400.00 | 12,900.00 | 13,400.00 | 11,333.23 | 524,600 |
| 2024-11-22 | 13,150.00 | 13,200.00 | 12,950.00 | 12,950.00 | 10,952.63 | 449,100 |
| 2024-11-21 | 13,200.00 | 13,300.00 | 13,050.00 | 13,150.00 | 11,121.78 | 190,800 |
| 2024-11-20 | 13,000.00 | 13,300.00 | 12,850.00 | 13,200.00 | 11,164.07 | 350,200 |
| 2024-11-19 | 13,200.00 | 13,450.00 | 12,850.00 | 12,950.00 | 10,952.63 | 510,800 |
| 2024-11-18 | 13,350.00 | 13,400.00 | 13,000.00 | 13,150.00 | 11,121.78 | 359,300 |
| 2024-11-15 | 13,600.00 | 13,600.00 | 13,200.00 | 13,350.00 | 11,290.94 | 470,100 |
| 2024-11-14 | 13,300.00 | 13,900.00 | 13,250.00 | 13,400.00 | 11,333.23 | 890,600 |
| 2024-11-13 | 13,400.00 | 13,550.00 | 13,000.00 | 13,300.00 | 11,248.65 | 920,200 |
| 2024-11-12 | 13,700.00 | 13,800.00 | 13,400.00 | 13,550.00 | 11,460.09 | 562,500 |
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.