VTC Telecommunications JSC (HNX:VTC)
Vietnam · Delayed Price · Currency is VND 15,300
-800 (-4.97%)
At close: Jun 5, 2026
HNX:VTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 16,100.00 | 16,100.00 | 15,200.00 | 15,300.00 | 15,300.00 | -4.97% | 5,304 |
| Jun 4, 2026 | 14,500.00 | 16,200.00 | 14,300.00 | 16,100.00 | 16,100.00 | 8.05% | 52,896 |
| Jun 3, 2026 | 14,700.00 | 14,900.00 | 14,400.00 | 14,900.00 | 14,900.00 | -1.97% | 13,500 |
| Jun 2, 2026 | 14,800.00 | 15,400.00 | 14,800.00 | 15,200.00 | 15,200.00 | 0.66% | 8,300 |
| Jun 1, 2026 | 15,600.00 | 15,600.00 | 15,100.00 | 15,100.00 | 15,100.00 | -3.21% | 13,913 |
| May 29, 2026 | 15,000.00 | 15,900.00 | 14,600.00 | 15,600.00 | 15,600.00 | 7.59% | 16,412 |
| May 28, 2026 | 14,700.00 | 15,100.00 | 14,500.00 | 14,500.00 | 14,500.00 | -1.36% | 24,555 |
| May 27, 2026 | 15,500.00 | 16,000.00 | 14,700.00 | 14,700.00 | 14,700.00 | -3.29% | 11,377 |
| May 26, 2026 | 14,600.00 | 15,600.00 | 14,600.00 | 15,200.00 | 15,200.00 | 1.33% | 10,293 |
| May 25, 2026 | 14,800.00 | 16,200.00 | 14,800.00 | 15,000.00 | 15,000.00 | 1.35% | 4,737 |
| May 22, 2026 | 14,500.00 | 14,800.00 | 13,400.00 | 14,800.00 | 14,800.00 | 2.07% | 15,438 |
| May 21, 2026 | 16,400.00 | 16,400.00 | 14,200.00 | 14,500.00 | 14,500.00 | -4.61% | 19,478 |
| May 20, 2026 | 16,600.00 | 16,600.00 | 14,300.00 | 15,200.00 | 15,200.00 | -2.56% | 19,174 |
| May 19, 2026 | 16,000.00 | 16,000.00 | 14,900.00 | 15,600.00 | 15,600.00 | 6.85% | 76,382 |
| May 18, 2026 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 9.77% | 36,712 |
| May 15, 2026 | 12,500.00 | 13,300.00 | 12,500.00 | 13,300.00 | 13,300.00 | 9.92% | 15,616 |
| May 14, 2026 | 12,100.00 | 12,400.00 | 12,100.00 | 12,100.00 | 12,100.00 | - | 1,221 |
| May 13, 2026 | 12,300.00 | 12,500.00 | 12,000.00 | 12,100.00 | 12,100.00 | -1.63% | 9,000 |
| May 12, 2026 | 13,300.00 | 13,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | -6.11% | 40,501 |
| May 11, 2026 | 12,100.00 | 13,100.00 | 12,100.00 | 13,100.00 | 13,100.00 | 3.97% | 3,704 |
| May 8, 2026 | 12,000.00 | 13,200.00 | 12,000.00 | 12,600.00 | 12,600.00 | 5.00% | 13,525 |
| May 7, 2026 | 11,800.00 | 12,600.00 | 11,800.00 | 12,000.00 | 12,000.00 | -0.83% | 12,261 |
| May 6, 2026 | 12,400.00 | 12,400.00 | 11,900.00 | 12,100.00 | 12,100.00 | -3.20% | 9,510 |
| May 5, 2026 | 12,300.00 | 12,600.00 | 12,300.00 | 12,500.00 | 12,500.00 | 1.63% | 23,268 |
| May 4, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 10,716 |
| Apr 29, 2026 | 11,800.00 | 12,300.00 | 11,800.00 | 12,300.00 | 12,300.00 | 3.36% | 5,433 |
| Apr 28, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.83% | 5,558 |
| Apr 24, 2026 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 0.84% | 4,318 |
| Apr 23, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | -1.65% | 8,000 |
| Apr 22, 2026 | 11,900.00 | 12,200.00 | 11,900.00 | 12,100.00 | 12,100.00 | 1.68% | 3,883 |
| Apr 21, 2026 | 12,000.00 | 12,000.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 1,251 |
| Apr 20, 2026 | 11,700.00 | 12,000.00 | 11,300.00 | 11,900.00 | 11,900.00 | -0.83% | 3,280 |
| Apr 17, 2026 | 11,900.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | - | 4,201 |
| Apr 16, 2026 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | -0.83% | 1,131 |
| Apr 15, 2026 | 12,000.00 | 12,100.00 | 11,900.00 | 12,100.00 | 12,100.00 | -1.63% | 1,509 |
| Apr 14, 2026 | 12,300.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | 1.65% | 724 |
| Apr 13, 2026 | 12,200.00 | 12,200.00 | 12,100.00 | 12,100.00 | 12,100.00 | 1.68% | 718 |
| Apr 10, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0.85% | 10,480 |
| Apr 9, 2026 | 12,100.00 | 12,100.00 | 11,800.00 | 11,800.00 | 11,800.00 | -2.48% | 5,302 |
| Apr 8, 2026 | 11,900.00 | 12,100.00 | 11,900.00 | 12,100.00 | 12,100.00 | 2.54% | 2,773 |
| Apr 7, 2026 | 11,900.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | -2.48% | 4,601 |
| Apr 3, 2026 | 12,400.00 | 12,400.00 | 12,100.00 | 12,100.00 | 12,100.00 | -2.42% | 6,400 |
| Apr 2, 2026 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | 1.64% | 715 |
| Apr 1, 2026 | 12,400.00 | 12,800.00 | 12,200.00 | 12,200.00 | 12,200.00 | -1.61% | 7,696 |
| Mar 31, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | -2.36% | 8,203 |
| Mar 30, 2026 | 12,600.00 | 13,000.00 | 12,400.00 | 12,700.00 | 12,700.00 | 0.79% | 3,902 |
| Mar 27, 2026 | 12,600.00 | 12,600.00 | 12,200.00 | 12,600.00 | 12,600.00 | 2.44% | 4,001 |
| Mar 26, 2026 | 11,900.00 | 12,900.00 | 11,500.00 | 12,300.00 | 12,300.00 | 0.82% | 7,012 |
| Mar 25, 2026 | 12,200.00 | 12,200.00 | 11,900.00 | 12,200.00 | 12,200.00 | 2.52% | 7,711 |
| Mar 24, 2026 | 11,900.00 | 12,300.00 | 11,600.00 | 11,900.00 | 11,900.00 | 5.31% | 5,415 |