Viet Thanh Plastic Trading And Manufacturing JSC (HNX:VTZ)
Vietnam · Delayed Price · Currency is VND 18,800
+100 (0.53%)
At close: Oct 24, 2025
HNX:VTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 18,700.00 | 18,900.00 | 18,500.00 | 18,800.00 | 18,800.00 | 0.53% | 1,607,900 |
| Oct 23, 2025 | 18,400.00 | 18,800.00 | 18,300.00 | 18,700.00 | 18,700.00 | 1.63% | 1,476,134 |
| Oct 22, 2025 | 18,100.00 | 18,500.00 | 18,100.00 | 18,400.00 | 18,400.00 | 1.66% | 1,588,601 |
| Oct 21, 2025 | 18,000.00 | 18,200.00 | 17,600.00 | 18,100.00 | 18,100.00 | 0.56% | 1,369,802 |
| Oct 20, 2025 | 18,400.00 | 18,500.00 | 18,000.00 | 18,000.00 | 18,000.00 | -2.17% | 1,300,400 |
| Oct 17, 2025 | 18,500.00 | 18,700.00 | 18,300.00 | 18,400.00 | 18,400.00 | -0.54% | 1,517,900 |
| Oct 16, 2025 | 18,300.00 | 18,600.00 | 18,300.00 | 18,500.00 | 18,500.00 | 1.09% | 1,716,204 |
| Oct 15, 2025 | 18,400.00 | 18,600.00 | 18,300.00 | 18,300.00 | 18,300.00 | -0.54% | 1,339,101 |
| Oct 14, 2025 | 18,600.00 | 18,700.00 | 18,300.00 | 18,400.00 | 18,400.00 | -1.08% | 1,482,900 |
| Oct 13, 2025 | 18,500.00 | 18,600.00 | 18,400.00 | 18,600.00 | 18,600.00 | 0.54% | 1,277,200 |
| Oct 10, 2025 | 18,300.00 | 18,500.00 | 18,200.00 | 18,500.00 | 18,500.00 | 1.09% | 1,730,628 |
| Oct 9, 2025 | 18,200.00 | 18,300.00 | 18,100.00 | 18,300.00 | 18,300.00 | 0.55% | 1,223,700 |
| Oct 8, 2025 | 18,200.00 | 18,300.00 | 18,000.00 | 18,200.00 | 18,200.00 | - | 1,342,600 |
| Oct 7, 2025 | 18,400.00 | 18,500.00 | 18,100.00 | 18,200.00 | 18,200.00 | -1.09% | 1,400,100 |
| Oct 6, 2025 | 18,300.00 | 18,500.00 | 18,200.00 | 18,400.00 | 18,400.00 | 0.55% | 1,302,609 |
| Oct 3, 2025 | 18,500.00 | 18,500.00 | 18,100.00 | 18,300.00 | 18,300.00 | -0.54% | 1,195,900 |
| Oct 2, 2025 | 18,400.00 | 18,600.00 | 18,300.00 | 18,400.00 | 18,400.00 | - | 1,356,319 |
| Oct 1, 2025 | 18,600.00 | 18,600.00 | 18,300.00 | 18,400.00 | 18,400.00 | -1.08% | 2,066,503 |
| Sep 30, 2025 | 18,700.00 | 19,000.00 | 18,300.00 | 18,600.00 | 18,600.00 | -1.06% | 1,519,200 |
| Sep 29, 2025 | 18,900.00 | 19,000.00 | 18,700.00 | 18,800.00 | 18,800.00 | -0.53% | 1,544,200 |
| Sep 26, 2025 | 19,100.00 | 19,200.00 | 18,900.00 | 18,900.00 | 18,900.00 | -1.05% | 1,476,100 |
| Sep 25, 2025 | 19,000.00 | 19,200.00 | 18,800.00 | 19,100.00 | 19,100.00 | 1.06% | 1,807,101 |
| Sep 24, 2025 | 18,700.00 | 18,900.00 | 18,500.00 | 18,900.00 | 18,900.00 | 1.07% | 1,593,300 |
| Sep 23, 2025 | 18,700.00 | 18,800.00 | 18,600.00 | 18,700.00 | 18,700.00 | - | 1,514,205 |
| Sep 22, 2025 | 18,900.00 | 19,100.00 | 18,500.00 | 18,700.00 | 18,700.00 | -1.06% | 1,870,304 |
| Sep 19, 2025 | 19,000.00 | 19,100.00 | 18,800.00 | 18,900.00 | 18,900.00 | -0.53% | 1,501,300 |
| Sep 18, 2025 | 19,300.00 | 19,400.00 | 18,800.00 | 19,000.00 | 19,000.00 | -1.04% | 1,573,023 |
| Sep 17, 2025 | 19,400.00 | 19,500.00 | 19,000.00 | 19,200.00 | 19,200.00 | -1.54% | 1,742,630 |
| Sep 16, 2025 | 19,500.00 | 19,800.00 | 19,300.00 | 19,500.00 | 19,500.00 | - | 2,082,587 |
| Sep 15, 2025 | 19,300.00 | 19,700.00 | 19,200.00 | 19,500.00 | 19,500.00 | 1.04% | 1,977,400 |
| Sep 12, 2025 | 19,200.00 | 19,400.00 | 19,100.00 | 19,300.00 | 19,300.00 | 1.05% | 2,401,812 |
| Sep 11, 2025 | 19,000.00 | 19,100.00 | 18,700.00 | 19,100.00 | 19,100.00 | 0.53% | 2,063,400 |
| Sep 10, 2025 | 18,900.00 | 19,100.00 | 18,900.00 | 19,000.00 | 19,000.00 | 0.53% | 1,602,402 |
| Sep 9, 2025 | 18,900.00 | 19,100.00 | 18,800.00 | 18,900.00 | 18,900.00 | -0.53% | 1,711,600 |
| Sep 8, 2025 | 19,200.00 | 19,400.00 | 18,900.00 | 19,000.00 | 19,000.00 | -1.04% | 1,619,600 |
| Sep 5, 2025 | 19,100.00 | 19,400.00 | 19,100.00 | 19,200.00 | 19,200.00 | 0.52% | 2,366,510 |
| Sep 4, 2025 | 18,800.00 | 19,300.00 | 18,600.00 | 19,100.00 | 19,100.00 | 2.14% | 1,930,354 |
| Sep 3, 2025 | 18,600.00 | 18,900.00 | 18,600.00 | 18,700.00 | 18,700.00 | 0.54% | 1,703,600 |
| Aug 29, 2025 | 18,800.00 | 19,000.00 | 18,400.00 | 18,600.00 | 18,600.00 | -1.06% | 2,020,500 |
| Aug 28, 2025 | 18,700.00 | 18,900.00 | 18,600.00 | 18,800.00 | 18,800.00 | 0.53% | 2,467,906 |
| Aug 27, 2025 | 18,600.00 | 18,800.00 | 18,600.00 | 18,700.00 | 18,700.00 | 0.54% | 3,411,821 |
| Aug 26, 2025 | 18,600.00 | 18,700.00 | 17,800.00 | 18,600.00 | 18,600.00 | - | 1,620,036 |
| Aug 25, 2025 | 18,900.00 | 19,100.00 | 18,600.00 | 18,600.00 | 18,600.00 | -1.59% | 2,039,706 |
| Aug 22, 2025 | 19,100.00 | 19,300.00 | 18,700.00 | 18,900.00 | 18,900.00 | -1.05% | 2,030,103 |
| Aug 21, 2025 | 19,000.00 | 19,200.00 | 19,000.00 | 19,100.00 | 19,100.00 | 0.53% | 2,630,338 |
| Aug 20, 2025 | 18,900.00 | 19,100.00 | 18,600.00 | 19,000.00 | 19,000.00 | 0.53% | 1,407,300 |
| Aug 19, 2025 | 18,600.00 | 19,000.00 | 17,700.00 | 18,900.00 | 18,900.00 | 1.61% | 1,941,320 |
| Aug 18, 2025 | 18,700.00 | 18,900.00 | 18,400.00 | 18,600.00 | 18,600.00 | -0.53% | 2,067,800 |
| Aug 15, 2025 | 19,000.00 | 19,000.00 | 18,600.00 | 18,700.00 | 18,700.00 | -1.58% | 2,461,390 |
| Aug 14, 2025 | 19,100.00 | 19,400.00 | 18,900.00 | 19,000.00 | 19,000.00 | -1.04% | 2,287,565 |