Viet Thanh Plastic Trading And Manufacturing JSC (HNX:VTZ)
Vietnam · Delayed Price · Currency is VND 19,300
-100 (-0.52%)
At close: Dec 23, 2025
HNX:VTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 19,400.00 | 19,500.00 | 19,300.00 | 19,300.00 | 19,300.00 | -0.52% | 1,272,601 |
| Dec 22, 2025 | 19,100.00 | 19,500.00 | 19,000.00 | 19,400.00 | 19,400.00 | 1.04% | 1,716,369 |
| Dec 19, 2025 | 19,300.00 | 19,400.00 | 19,100.00 | 19,200.00 | 19,200.00 | - | 1,341,401 |
| Dec 18, 2025 | 19,200.00 | 19,400.00 | 19,000.00 | 19,200.00 | 19,200.00 | 1.05% | 1,255,687 |
| Dec 17, 2025 | 18,700.00 | 19,100.00 | 18,600.00 | 19,000.00 | 19,000.00 | 1.60% | 1,257,002 |
| Dec 16, 2025 | 18,300.00 | 18,800.00 | 18,100.00 | 18,700.00 | 18,700.00 | 2.19% | 1,659,106 |
| Dec 15, 2025 | 18,200.00 | 18,400.00 | 18,200.00 | 18,300.00 | 18,300.00 | 0.55% | 1,303,048 |
| Dec 12, 2025 | 18,200.00 | 18,400.00 | 18,100.00 | 18,200.00 | 18,200.00 | - | 1,413,201 |
| Dec 11, 2025 | 18,100.00 | 18,300.00 | 18,100.00 | 18,200.00 | 18,200.00 | 0.55% | 1,133,701 |
| Dec 10, 2025 | 18,300.00 | 18,400.00 | 18,100.00 | 18,100.00 | 18,100.00 | -1.09% | 1,301,513 |
| Dec 9, 2025 | 18,000.00 | 18,400.00 | 17,900.00 | 18,300.00 | 18,300.00 | 1.67% | 1,114,901 |
| Dec 8, 2025 | 18,300.00 | 18,300.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.64% | 817,210 |
| Dec 5, 2025 | 18,400.00 | 18,500.00 | 18,100.00 | 18,300.00 | 18,300.00 | -0.54% | 791,200 |
| Dec 4, 2025 | 18,500.00 | 18,600.00 | 18,200.00 | 18,400.00 | 18,400.00 | - | 1,076,501 |
| Dec 3, 2025 | 18,200.00 | 18,500.00 | 18,200.00 | 18,400.00 | 18,400.00 | 1.10% | 1,151,724 |
| Dec 2, 2025 | 18,200.00 | 18,300.00 | 18,100.00 | 18,200.00 | 18,200.00 | - | 1,105,701 |
| Dec 1, 2025 | 18,200.00 | 18,400.00 | 18,200.00 | 18,200.00 | 18,200.00 | -0.55% | 1,104,601 |
| Nov 28, 2025 | 18,400.00 | 18,400.00 | 18,100.00 | 18,300.00 | 18,300.00 | - | 1,123,702 |
| Nov 27, 2025 | 18,400.00 | 18,400.00 | 18,300.00 | 18,300.00 | 18,300.00 | - | 1,107,502 |
| Nov 26, 2025 | 18,200.00 | 18,400.00 | 18,200.00 | 18,300.00 | 18,300.00 | - | 1,113,501 |
| Nov 25, 2025 | 18,400.00 | 18,500.00 | 18,300.00 | 18,300.00 | 18,300.00 | -0.54% | 1,104,401 |
| Nov 24, 2025 | 18,300.00 | 18,400.00 | 18,300.00 | 18,400.00 | 18,400.00 | 0.55% | 1,200,103 |
| Nov 21, 2025 | 18,300.00 | 18,400.00 | 18,200.00 | 18,300.00 | 18,300.00 | - | 1,330,201 |
| Nov 20, 2025 | 18,200.00 | 18,300.00 | 18,000.00 | 18,300.00 | 18,300.00 | 0.55% | 1,119,706 |
| Nov 19, 2025 | 18,500.00 | 18,500.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.62% | 1,131,014 |
| Nov 18, 2025 | 18,300.00 | 18,500.00 | 18,200.00 | 18,500.00 | 18,500.00 | 0.54% | 1,148,617 |
| Nov 17, 2025 | 18,300.00 | 18,500.00 | 18,300.00 | 18,400.00 | 18,400.00 | 0.55% | 1,278,018 |
| Nov 14, 2025 | 18,200.00 | 18,400.00 | 18,200.00 | 18,300.00 | 18,300.00 | - | 1,226,002 |
| Nov 13, 2025 | 18,400.00 | 18,500.00 | 18,300.00 | 18,300.00 | 18,300.00 | -0.54% | 1,104,401 |
| Nov 12, 2025 | 18,300.00 | 18,500.00 | 18,300.00 | 18,400.00 | 18,400.00 | 0.55% | 1,155,401 |
| Nov 11, 2025 | 18,200.00 | 18,300.00 | 18,100.00 | 18,300.00 | 18,300.00 | 0.55% | 1,234,000 |
| Nov 10, 2025 | 18,200.00 | 18,400.00 | 18,000.00 | 18,200.00 | 18,200.00 | - | 1,320,602 |
| Nov 7, 2025 | 18,300.00 | 18,400.00 | 18,100.00 | 18,200.00 | 18,200.00 | -0.55% | 1,144,101 |
| Nov 6, 2025 | 18,400.00 | 18,600.00 | 18,200.00 | 18,300.00 | 18,300.00 | -0.54% | 1,270,801 |
| Nov 5, 2025 | 18,400.00 | 18,500.00 | 18,300.00 | 18,400.00 | 18,400.00 | - | 1,202,113 |
| Nov 4, 2025 | 18,300.00 | 18,500.00 | 18,100.00 | 18,400.00 | 18,400.00 | 0.55% | 1,408,200 |
| Nov 3, 2025 | 18,500.00 | 18,600.00 | 18,300.00 | 18,300.00 | 18,300.00 | -0.54% | 1,397,301 |
| Oct 31, 2025 | 18,600.00 | 18,700.00 | 18,300.00 | 18,400.00 | 18,400.00 | -1.08% | 1,197,700 |
| Oct 30, 2025 | 18,800.00 | 18,900.00 | 18,600.00 | 18,600.00 | 18,600.00 | -1.06% | 1,365,400 |
| Oct 29, 2025 | 18,800.00 | 18,900.00 | 18,800.00 | 18,800.00 | 18,800.00 | - | 1,467,302 |
| Oct 28, 2025 | 18,700.00 | 19,000.00 | 18,500.00 | 18,800.00 | 18,800.00 | 0.53% | 1,405,600 |
| Oct 27, 2025 | 18,800.00 | 19,000.00 | 18,700.00 | 18,700.00 | 18,700.00 | -0.53% | 1,509,102 |
| 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 |