Viet Thai Electric Cable Corporation (HNX:VTH)
Vietnam · Delayed Price · Currency is VND 9,200.00
+600.00 (6.98%)
At close: Aug 4, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 6.98% | 100 |
| Aug 1, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 100 |
| Jul 31, 2025 | 8,700.00 | 8,700.00 | 8,300.00 | 8,600.00 | 8,600.00 | 4.88% | 1,700 |
| Jul 30, 2025 | 8,300.00 | 8,300.00 | 8,200.00 | 8,200.00 | 8,200.00 | -6.82% | 1,000 |
| Jul 29, 2025 | 8,900.00 | 8,900.00 | 8,400.00 | 8,800.00 | 8,800.00 | 6.02% | 1,400 |
| Jul 28, 2025 | 8,900.00 | 8,900.00 | 8,300.00 | 8,300.00 | 8,300.00 | -4.60% | 1,200 |
| Jul 25, 2025 | 8,400.00 | 8,900.00 | 8,400.00 | 8,700.00 | 8,700.00 | 3.57% | 9,930 |
| Jul 24, 2025 | 8,300.00 | 8,400.00 | 8,100.00 | 8,400.00 | 8,400.00 | 1.20% | 5,000 |
| Jul 23, 2025 | 8,400.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,300.00 | 2.47% | 2,201 |
| Jul 22, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | -2.41% | 201 |
| Jul 21, 2025 | 7,900.00 | 8,300.00 | 7,900.00 | 8,300.00 | 8,300.00 | 5.06% | 6,303 |
| Jul 18, 2025 | 8,000.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 4,007 |
| Jul 17, 2025 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | - | 2,500 |
| Jul 16, 2025 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | -1.25% | 1,101 |
| Jul 15, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1.27% | 801 |
| Jul 14, 2025 | 7,400.00 | 7,900.00 | 7,200.00 | 7,900.00 | 7,900.00 | -1.25% | 8,001 |
| Jul 10, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 100 |
| Jul 9, 2025 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 24,010 |
| Jul 8, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1.27% | 133 |
| Jul 7, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 2,500 |
| Jul 4, 2025 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | - | 11,700 |
| Jul 2, 2025 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.25% | 100 |
| Jul 1, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 104 |
| Jun 30, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 2,100 |
| Jun 27, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1.25% | 100 |
| Jun 26, 2025 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1.27% | 406 |
| Jun 25, 2025 | 8,600.00 | 8,600.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.25% | 200 |
| Jun 24, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.44% | 700 |
| Jun 13, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 2.50% | 100 |
| Jun 12, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -3.61% | 1,005 |
| Jun 11, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 1.22% | 100 |
| Jun 10, 2025 | 8,300.00 | 8,300.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1.23% | 600 |
| Jun 9, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 5.19% | 186 |
| Jun 6, 2025 | 8,200.00 | 8,200.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1.32% | 2,700 |
| Jun 5, 2025 | 8,400.00 | 8,400.00 | 7,600.00 | 7,600.00 | 7,600.00 | -8.43% | 1,500 |
| Jun 4, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 3.75% | 100 |
| Jun 3, 2025 | 8,400.00 | 8,400.00 | 7,900.00 | 8,000.00 | 8,000.00 | -4.76% | 3,000 |
| Jun 2, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 600 |
| May 30, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 100 |
| May 29, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 100 |
| May 28, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 3.70% | 100 |
| May 27, 2025 | 8,300.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.22% | 359 |
| May 26, 2025 | 8,100.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | -2.38% | 600 |
| May 22, 2025 | 8,100.00 | 8,400.00 | 8,100.00 | 8,400.00 | 8,400.00 | 3.70% | 265 |
| May 21, 2025 | 7,600.00 | 8,100.00 | 7,600.00 | 8,100.00 | 8,100.00 | -3.57% | 301 |
| May 15, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 6.33% | 106 |
| May 14, 2025 | 8,400.00 | 8,400.00 | 7,600.00 | 7,900.00 | 7,900.00 | -1.25% | 2,600 |
| May 13, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -5.88% | 100 |
| May 9, 2025 | 8,500.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 1.19% | 1,700 |
| May 8, 2025 | 8,100.00 | 8,700.00 | 8,000.00 | 8,400.00 | 8,400.00 | - | 1,200 |