VTC Telecommunications JSC (HNX:VTC)
Vietnam · Delayed Price · Currency is VND 9,400.00
+300.00 (3.30%)
At close: Oct 29, 2026
HNX:VTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | 3.30% | 1,428 |
| Oct 28, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.09% | 1,700 |
| Oct 27, 2026 | 9,100.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | - | 1,604 |
| Oct 26, 2026 | 9,100.00 | 9,200.00 | 8,800.00 | 9,200.00 | 9,200.00 | - | 9,647 |
| Oct 23, 2026 | 9,200.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | - | 3,500 |
| Oct 22, 2026 | 9,200.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | - | 11,410 |
| Oct 21, 2026 | 9,100.00 | 9,300.00 | 9,100.00 | 9,200.00 | 9,200.00 | 1.10% | 2,500 |
| Oct 20, 2026 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 9,100.00 | 1.11% | 1,313 |
| Oct 19, 2026 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | -3.23% | 6,104 |
| Oct 16, 2026 | 9,100.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | 2.20% | 1,137 |
| Oct 15, 2026 | 9,100.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | 1.11% | 2,056 |
| Oct 14, 2026 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 202 |
| Oct 13, 2026 | 9,200.00 | 9,400.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.10% | 3,600 |
| Oct 12, 2026 | 9,000.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,100.00 | 1.11% | 605 |
| Oct 9, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 305 |
| Oct 8, 2026 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.10% | 2,700 |
| Oct 7, 2026 | 9,100.00 | 9,300.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 12,866 |
| Oct 6, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 215 |
| Oct 5, 2026 | 9,200.00 | 9,200.00 | 8,800.00 | 9,100.00 | 9,100.00 | -1.09% | 834 |
| Oct 2, 2026 | 9,300.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | -2.13% | 6,792 |
| Oct 1, 2026 | 9,200.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | -4.08% | 1,909 |
| Sep 30, 2026 | 9,500.00 | 9,800.00 | 9,300.00 | 9,800.00 | 9,800.00 | 3.16% | 2,841 |
| Sep 29, 2026 | 9,600.00 | 9,900.00 | 8,700.00 | 9,500.00 | 9,500.00 | -1.04% | 15,753 |
| Sep 28, 2026 | 9,900.00 | 10,000.00 | 9,600.00 | 9,600.00 | 9,600.00 | -3.03% | 5,549 |
| Sep 25, 2026 | 9,900.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.00% | 1,420 |
| Sep 24, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -3.85% | 1,519 |
| Sep 23, 2026 | 10,000.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | 2.97% | 11,900 |
| Sep 22, 2026 | 10,200.00 | 10,400.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.98% | 2,859 |
| Sep 21, 2026 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | -2.86% | 1,200 |
| Sep 18, 2026 | 10,800.00 | 10,800.00 | 10,000.00 | 10,500.00 | 10,500.00 | -3.67% | 5,280 |
| Sep 17, 2026 | 11,100.00 | 11,100.00 | 9,900.00 | 10,900.00 | 10,900.00 | - | 11,715 |
| Sep 16, 2026 | 10,700.00 | 11,000.00 | 9,800.00 | 10,900.00 | 10,900.00 | 3.81% | 2,149 |
| Sep 15, 2026 | 10,100.00 | 10,500.00 | 10,100.00 | 10,500.00 | 10,500.00 | 0.96% | 1,326 |
| Sep 14, 2026 | 10,100.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,400.00 | 6.12% | 3,339 |
| Sep 11, 2026 | 10,300.00 | 10,300.00 | 9,800.00 | 9,800.00 | 9,800.00 | -4.85% | 600 |
| Sep 10, 2026 | 10,000.00 | 10,600.00 | 9,700.00 | 10,300.00 | 10,300.00 | 4.04% | 7,424 |
| Sep 9, 2026 | 10,800.00 | 10,800.00 | 9,900.00 | 9,900.00 | 9,900.00 | -4.81% | 1,840 |
| Sep 8, 2026 | 11,000.00 | 11,000.00 | 10,400.00 | 10,400.00 | 10,400.00 | -2.80% | 2,123 |
| Sep 7, 2026 | 9,700.00 | 10,700.00 | 9,600.00 | 10,700.00 | 10,700.00 | 9.18% | 11,890 |
| Sep 4, 2026 | 9,800.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 3,331 |
| Sep 3, 2026 | 10,000.00 | 10,300.00 | 9,800.00 | 9,800.00 | 9,800.00 | -4.85% | 6,962 |
| Aug 28, 2026 | 10,600.00 | 10,600.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 4,120 |
| Aug 27, 2026 | 10,100.00 | 10,700.00 | 10,000.00 | 10,300.00 | 10,300.00 | -1.90% | 5,827 |
| Aug 26, 2026 | 10,900.00 | 11,200.00 | 10,000.00 | 10,500.00 | 10,500.00 | -0.94% | 14,610 |
| Aug 25, 2026 | 11,000.00 | 11,500.00 | 10,400.00 | 10,600.00 | 10,600.00 | -7.83% | 20,243 |
| Aug 24, 2026 | 13,200.00 | 13,200.00 | 11,300.00 | 11,500.00 | 11,500.00 | -8.00% | 14,837 |
| Aug 21, 2026 | 13,500.00 | 13,500.00 | 11,300.00 | 12,500.00 | 12,500.00 | - | 31,187 |
| Aug 20, 2026 | 11,400.00 | 12,500.00 | 10,800.00 | 12,500.00 | 12,500.00 | 9.65% | 39,686 |
| Aug 19, 2026 | 10,900.00 | 11,400.00 | 10,500.00 | 11,400.00 | 11,400.00 | 9.62% | 17,979 |
| Aug 18, 2026 | 9,200.00 | 10,400.00 | 9,200.00 | 10,400.00 | 10,400.00 | 9.47% | 17,436 |