Vietnam Tanker JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 14,300.00 | 14,450.00 | 14,150.00 | 14,200.00 | 12,009.84 | 432,100 |
| 2024-08-20 | 14,350.00 | 14,350.00 | 14,100.00 | 14,200.00 | 12,009.84 | 680,100 |
| 2024-08-19 | 14,550.00 | 14,550.00 | 14,050.00 | 14,350.00 | 12,136.70 | 1,091,600 |
| 2024-08-16 | 13,800.00 | 14,300.00 | 13,750.00 | 14,050.00 | 11,882.97 | 672,400 |
| 2024-08-15 | 13,950.00 | 13,950.00 | 13,550.00 | 13,700.00 | 11,586.95 | 376,600 |
| 2024-08-14 | 13,850.00 | 14,200.00 | 13,600.00 | 14,050.00 | 11,882.97 | 1,302,500 |
| 2024-08-13 | 13,950.00 | 13,950.00 | 13,500.00 | 13,550.00 | 11,460.09 | 641,500 |
| 2024-08-12 | 13,300.00 | 13,900.00 | 13,250.00 | 13,900.00 | 11,756.11 | 947,400 |
| 2024-08-09 | 13,050.00 | 13,350.00 | 13,050.00 | 13,250.00 | 11,206.36 | 366,500 |
| 2024-08-08 | 13,050.00 | 13,550.00 | 12,950.00 | 13,100.00 | 11,079.50 | 755,300 |
| 2024-08-07 | 13,100.00 | 13,250.00 | 12,850.00 | 13,250.00 | 11,206.36 | 331,200 |
| 2024-08-06 | 13,050.00 | 13,400.00 | 12,450.00 | 13,250.00 | 11,206.36 | 909,600 |
| 2024-08-05 | 13,500.00 | 13,950.00 | 13,050.00 | 13,050.00 | 11,037.21 | 1,245,800 |
| 2024-08-02 | 14,000.00 | 14,150.00 | 13,450.00 | 14,000.00 | 11,840.68 | 931,300 |
| 2024-08-01 | 14,700.00 | 15,000.00 | 13,800.00 | 14,050.00 | 11,882.97 | 3,446,800 |
| 2024-07-31 | 15,500.00 | 15,500.00 | 14,800.00 | 14,800.00 | 12,517.29 | 705,900 |
| 2024-07-30 | 15,000.00 | 15,800.00 | 14,800.00 | 15,500.00 | 13,109.33 | 3,370,100 |
| 2024-07-29 | 15,100.00 | 15,250.00 | 14,700.00 | 15,000.00 | 12,686.45 | 1,618,700 |
| 2024-07-26 | 15,150.00 | 15,200.00 | 14,800.00 | 15,050.00 | 12,728.73 | 1,267,300 |
| 2024-07-25 | 14,200.00 | 15,250.00 | 14,200.00 | 15,000.00 | 12,686.45 | 2,962,300 |
| 2024-07-24 | 13,550.00 | 14,500.00 | 13,450.00 | 14,450.00 | 12,221.28 | 932,700 |
| 2024-07-23 | 14,350.00 | 14,400.00 | 13,600.00 | 13,600.00 | 11,502.38 | 900,900 |
| 2024-07-22 | 15,500.00 | 15,500.00 | 14,350.00 | 14,350.00 | 12,136.70 | 1,165,900 |
| 2024-07-19 | 14,650.00 | 15,400.00 | 14,250.00 | 15,400.00 | 13,024.75 | 1,548,300 |
| 2024-07-18 | 14,000.00 | 14,650.00 | 13,950.00 | 14,650.00 | 12,390.43 | 791,600 |
| 2024-07-17 | 14,950.00 | 15,000.00 | 13,950.00 | 14,000.00 | 11,840.68 | 2,724,700 |
| 2024-07-16 | 15,650.00 | 15,650.00 | 15,000.00 | 15,000.00 | 12,686.45 | 1,096,900 |
| 2024-07-15 | 15,450.00 | 15,850.00 | 15,000.00 | 15,450.00 | 13,067.04 | 1,512,500 |
| 2024-07-12 | 16,000.00 | 16,000.00 | 15,050.00 | 15,350.00 | 12,982.46 | 1,412,600 |
| 2024-07-11 | 15,800.00 | 15,900.00 | 15,000.00 | 15,900.00 | 13,447.63 | 3,073,600 |
| 2024-07-10 | 15,250.00 | 15,400.00 | 14,700.00 | 15,400.00 | 13,024.75 | 5,006,600 |
| 2024-07-09 | 13,850.00 | 14,400.00 | 13,850.00 | 14,400.00 | 12,178.99 | 3,274,300 |
| 2024-07-08 | 12,700.00 | 13,500.00 | 12,700.00 | 13,500.00 | 11,417.80 | 2,018,500 |
| 2024-07-05 | 12,500.00 | 12,900.00 | 12,450.00 | 12,650.00 | 10,698.90 | 782,900 |
| 2024-07-04 | 12,500.00 | 12,650.00 | 12,450.00 | 12,450.00 | 10,529.75 | 300,800 |
| 2024-07-03 | 12,400.00 | 12,650.00 | 12,400.00 | 12,450.00 | 10,529.75 | 401,500 |
| 2024-07-02 | 12,550.00 | 12,750.00 | 12,300.00 | 12,350.00 | 10,445.17 | 706,900 |
| 2024-07-01 | 12,400.00 | 12,700.00 | 12,250.00 | 12,700.00 | 10,741.19 | 491,000 |
| 2024-06-28 | 12,550.00 | 13,000.00 | 12,300.00 | 12,400.00 | 10,487.46 | 970,000 |
| 2024-06-27 | 12,850.00 | 12,900.00 | 12,550.00 | 12,600.00 | 10,656.62 | 665,400 |
| 2024-06-26 | 13,100.00 | 13,300.00 | 12,600.00 | 12,800.00 | 10,825.77 | 652,900 |
| 2024-06-25 | 12,850.00 | 13,350.00 | 12,750.00 | 13,050.00 | 11,037.21 | 936,700 |
| 2024-06-24 | 13,750.00 | 13,750.00 | 12,750.00 | 12,850.00 | 10,868.06 | 1,624,900 |
| 2024-06-21 | 13,100.00 | 13,800.00 | 12,900.00 | 13,700.00 | 11,586.95 | 1,653,600 |
| 2024-06-20 | 13,500.00 | 13,500.00 | 12,800.00 | 13,150.00 | 11,121.78 | 904,100 |
| 2024-06-19 | 12,900.00 | 13,250.00 | 12,850.00 | 13,250.00 | 11,206.36 | 1,084,400 |
| 2024-06-18 | 13,200.00 | 13,350.00 | 12,850.00 | 12,850.00 | 10,868.06 | 695,000 |
| 2024-06-17 | 12,950.00 | 13,400.00 | 12,750.00 | 13,000.00 | 10,994.92 | 1,206,600 |
| 2024-06-14 | 13,700.00 | 13,850.00 | 12,750.00 | 12,750.00 | 10,783.48 | 2,883,700 |
| 2024-06-13 | 13,900.00 | 13,900.00 | 13,600.00 | 13,700.00 | 11,586.95 | 987,900 |
| 2024-06-12 | 14,200.00 | 14,200.00 | 13,650.00 | 13,800.00 | 11,671.53 | 1,247,100 |
| 2024-06-11 | 14,300.00 | 14,400.00 | 13,700.00 | 14,200.00 | 12,009.84 | 1,903,100 |
| 2024-06-10 | 13,300.00 | 14,000.00 | 13,300.00 | 14,000.00 | 11,840.68 | 3,260,800 |
| 2024-06-07 | 12,450.00 | 13,100.00 | 12,250.00 | 13,100.00 | 11,079.50 | 2,379,400 |
| 2024-06-06 | 12,150.00 | 12,450.00 | 12,100.00 | 12,250.00 | 10,360.60 | 649,300 |
| 2024-06-05 | 12,350.00 | 12,450.00 | 12,100.00 | 12,100.00 | 10,233.73 | 549,400 |
| 2024-06-04 | 12,100.00 | 12,250.00 | 12,050.00 | 12,250.00 | 10,360.60 | 764,400 |
| 2024-06-03 | 12,200.00 | 12,450.00 | 12,000.00 | 12,050.00 | 10,191.45 | 1,353,200 |
| 2024-05-31 | 12,800.00 | 12,850.00 | 12,100.00 | 12,200.00 | 10,318.31 | 1,222,600 |
| 2024-05-30 | 13,000.00 | 13,400.00 | 12,700.00 | 13,300.00 | 10,572.04 | 1,225,700 |
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.