Vietnam Tanker JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	12,200.00	12,200.00	12,000.00	12,100.00	11,009.02	131,339
2026-04-29	12,050.00	12,150.00	11,900.00	12,000.00	10,918.03	234,001
2026-04-28	12,300.00	12,300.00	11,850.00	12,000.00	10,918.03	174,252
2026-04-24	12,100.00	12,250.00	11,950.00	12,200.00	11,100.00	509,215
2026-04-23	11,950.00	12,000.00	11,850.00	11,950.00	10,872.54	262,583
2026-04-22	12,000.00	12,000.00	11,850.00	11,950.00	10,872.54	190,810
2026-04-21	11,800.00	12,050.00	11,750.00	12,000.00	10,918.03	415,536
2026-04-20	11,700.00	11,800.00	11,700.00	11,800.00	10,736.07	178,024
2026-04-17	11,700.00	11,850.00	11,650.00	11,700.00	10,645.08	136,417
2026-04-16	11,800.00	11,800.00	11,650.00	11,700.00	10,645.08	87,506
2026-04-15	11,800.00	11,900.00	11,750.00	11,750.00	10,690.57	175,559
2026-04-14	11,800.00	11,850.00	11,750.00	11,800.00	10,736.07	119,947
2026-04-13	11,800.00	11,850.00	11,750.00	11,800.00	10,736.07	95,966
2026-04-10	11,750.00	11,800.00	11,650.00	11,800.00	10,736.07	208,569
2026-04-09	11,850.00	11,850.00	11,700.00	11,700.00	10,645.08	149,135
2026-04-08	11,650.00	11,900.00	11,650.00	11,850.00	10,781.56	282,649
2026-04-07	11,600.00	11,650.00	11,550.00	11,600.00	10,554.10	59,532
2026-04-06	11,700.00	11,700.00	11,600.00	11,600.00	10,554.10	126,117
2026-04-03	11,700.00	11,700.00	11,550.00	11,600.00	10,554.10	147,235
2026-04-02	11,650.00	11,700.00	11,650.00	11,700.00	10,645.08	103,973
2026-04-01	11,850.00	11,850.00	11,700.00	11,700.00	10,645.08	165,983
2026-03-31	11,650.00	11,750.00	11,600.00	11,700.00	10,645.08	205,849
2026-03-30	11,650.00	11,700.00	11,550.00	11,650.00	10,599.59	186,150
2026-03-27	11,800.00	11,800.00	11,650.00	11,700.00	10,645.08	119,233
2026-03-26	11,850.00	11,850.00	11,650.00	11,750.00	10,690.57	113,434
2026-03-25	11,800.00	11,800.00	11,650.00	11,700.00	10,645.08	106,672
2026-03-24	11,500.00	11,650.00	11,450.00	11,550.00	10,508.61	242,389
2026-03-23	11,600.00	11,650.00	11,350.00	11,350.00	10,326.64	305,428
2026-03-20	11,750.00	11,850.00	11,650.00	11,650.00	10,599.59	345,907
2026-03-19	11,900.00	11,950.00	11,750.00	11,800.00	10,736.07	212,198
2026-03-18	11,850.00	11,950.00	11,750.00	11,950.00	10,872.54	266,067
2026-03-17	12,000.00	12,000.00	11,850.00	11,850.00	10,781.56	243,417
2026-03-16	11,900.00	11,950.00	11,750.00	11,900.00	10,827.05	377,304
2026-03-13	12,200.00	12,200.00	11,900.00	11,900.00	10,827.05	314,899
2026-03-12	11,950.00	12,300.00	11,950.00	12,000.00	10,918.03	226,735
2026-03-11	11,950.00	12,100.00	11,850.00	12,100.00	11,009.02	311,309
2026-03-10	11,800.00	12,050.00	11,600.00	11,950.00	10,872.54	858,696
2026-03-09	12,800.00	12,900.00	11,750.00	11,750.00	10,690.57	2,053,362
2026-03-06	13,000.00	13,050.00	12,550.00	12,600.00	11,463.93	862,197
2026-03-05	13,300.00	13,550.00	12,700.00	12,950.00	11,782.38	1,697,915
2026-03-04	13,850.00	14,000.00	12,700.00	13,600.00	12,373.77	3,218,168
2026-03-03	13,500.00	13,500.00	12,850.00	13,200.00	12,009.84	2,320,800
2026-03-02	13,000.00	13,100.00	12,800.00	13,100.00	11,918.85	2,916,970
2026-02-27	12,000.00	12,550.00	12,000.00	12,250.00	11,145.49	699,729
2026-02-26	12,000.00	12,050.00	11,950.00	11,950.00	10,872.54	252,323
2026-02-25	12,050.00	12,050.00	11,850.00	11,950.00	10,872.54	345,373
2026-02-24	12,100.00	12,100.00	11,950.00	12,050.00	10,963.52	285,698
2026-02-23	11,850.00	12,000.00	11,800.00	12,000.00	10,918.03	150,080
2026-02-13	11,900.00	11,900.00	11,750.00	11,800.00	10,736.07	135,804
2026-02-12	11,850.00	11,900.00	11,800.00	11,900.00	10,827.05	45,000
2026-02-11	11,800.00	11,900.00	11,750.00	11,850.00	10,781.56	82,657
2026-02-10	11,850.00	11,900.00	11,750.00	11,800.00	10,736.07	212,426
2026-02-09	11,900.00	12,150.00	11,800.00	11,850.00	10,781.56	136,029
2026-02-06	12,000.00	12,100.00	11,800.00	11,800.00	10,736.07	600,905
2026-02-05	12,600.00	12,600.00	12,100.00	12,100.00	11,009.02	486,434
2026-02-04	12,300.00	12,750.00	12,300.00	12,550.00	11,418.44	804,655
2026-02-03	11,900.00	12,400.00	11,900.00	12,300.00	11,190.98	1,220,605
2026-02-02	11,800.00	12,000.00	11,800.00	11,850.00	10,781.56	164,187
2026-01-30	11,800.00	11,900.00	11,750.00	11,800.00	10,736.07	117,224
2026-01-29	11,800.00	11,950.00	11,750.00	11,750.00	10,690.57	271,229

← NewerPage 3 of 21 · 1,246 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.