Viet Thanh Plastic Trading And Manufacturing JSC (HNX:VTZ)
Vietnam · Delayed Price · Currency is VND 20,300
+100 (0.50%)
At close: Mar 17, 2026
HNX:VTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 20,300.00 | 20,500.00 | 20,100.00 | 20,200.00 | 20,200.00 | -0.49% | 1,111,400 |
| Mar 17, 2026 | 20,100.00 | 20,400.00 | 20,100.00 | 20,300.00 | 20,300.00 | 0.50% | 1,116,800 |
| Mar 16, 2026 | 20,100.00 | 20,300.00 | 20,000.00 | 20,200.00 | 20,200.00 | - | 1,341,813 |
| Mar 13, 2026 | 20,600.00 | 20,600.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.98% | 1,312,300 |
| Mar 12, 2026 | 20,400.00 | 20,500.00 | 20,200.00 | 20,400.00 | 20,400.00 | - | 1,137,700 |
| Mar 11, 2026 | 20,300.00 | 20,500.00 | 20,200.00 | 20,400.00 | 20,400.00 | 0.49% | 1,258,702 |
| Mar 10, 2026 | 20,200.00 | 20,400.00 | 20,200.00 | 20,300.00 | 20,300.00 | 0.50% | 1,505,301 |
| Mar 9, 2026 | 20,300.00 | 20,300.00 | 20,100.00 | 20,200.00 | 20,200.00 | -0.49% | 1,155,800 |
| Mar 6, 2026 | 20,500.00 | 20,600.00 | 20,200.00 | 20,300.00 | 20,300.00 | -0.49% | 1,179,900 |
| Mar 5, 2026 | 20,300.00 | 20,600.00 | 20,200.00 | 20,400.00 | 20,400.00 | 0.99% | 1,542,304 |
| Mar 4, 2026 | 20,100.00 | 20,300.00 | 20,000.00 | 20,200.00 | 20,200.00 | 0.50% | 1,222,400 |
| Mar 3, 2026 | 20,100.00 | 20,200.00 | 20,100.00 | 20,100.00 | 20,100.00 | 0.50% | 1,211,600 |
| Mar 2, 2026 | 20,100.00 | 20,200.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.48% | 1,278,100 |
| Feb 27, 2026 | 20,400.00 | 20,500.00 | 20,100.00 | 20,300.00 | 20,300.00 | -0.98% | 1,150,800 |
| Feb 26, 2026 | 20,400.00 | 20,600.00 | 20,300.00 | 20,500.00 | 20,500.00 | 0.99% | 1,404,710 |
| Feb 25, 2026 | 20,400.00 | 20,500.00 | 20,200.00 | 20,300.00 | 20,300.00 | - | 1,235,000 |
| Feb 24, 2026 | 20,300.00 | 20,400.00 | 20,100.00 | 20,300.00 | 20,300.00 | - | 1,216,503 |
| Feb 23, 2026 | 20,200.00 | 20,400.00 | 20,200.00 | 20,300.00 | 20,300.00 | 1.00% | 1,153,300 |
| Feb 13, 2026 | 20,200.00 | 20,200.00 | 20,100.00 | 20,100.00 | 20,100.00 | - | 1,156,316 |
| Feb 12, 2026 | 20,100.00 | 20,200.00 | 20,000.00 | 20,100.00 | 20,100.00 | - | 1,121,803 |
| Feb 11, 2026 | 20,000.00 | 20,200.00 | 19,900.00 | 20,100.00 | 20,100.00 | 0.50% | 1,310,373 |
| Feb 10, 2026 | 19,900.00 | 20,000.00 | 19,900.00 | 20,000.00 | 20,000.00 | 0.50% | 1,088,500 |
| Feb 9, 2026 | 20,000.00 | 20,300.00 | 19,900.00 | 19,900.00 | 19,900.00 | -1.00% | 999,209 |
| Feb 6, 2026 | 20,300.00 | 20,300.00 | 20,100.00 | 20,100.00 | 20,100.00 | -0.99% | 1,326,501 |
| Feb 5, 2026 | 20,100.00 | 20,300.00 | 20,000.00 | 20,300.00 | 20,300.00 | 0.50% | 1,230,000 |
| Feb 4, 2026 | 20,400.00 | 20,500.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.49% | 1,108,401 |
| Feb 3, 2026 | 18,200.00 | 20,400.00 | 18,200.00 | 20,300.00 | 20,300.00 | 0.50% | 1,112,109 |
| Feb 2, 2026 | 20,300.00 | 20,400.00 | 20,100.00 | 20,200.00 | 20,200.00 | - | 1,060,020 |
| Jan 30, 2026 | 20,200.00 | 20,400.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | 1,234,044 |
| Jan 29, 2026 | 20,000.00 | 20,300.00 | 19,900.00 | 20,200.00 | 20,200.00 | 0.50% | 1,029,515 |
| Jan 28, 2026 | 19,800.00 | 20,200.00 | 19,700.00 | 20,100.00 | 20,100.00 | 2.03% | 1,048,111 |
| Jan 27, 2026 | 19,800.00 | 19,800.00 | 19,600.00 | 19,700.00 | 19,700.00 | - | 1,650,627 |
| Jan 26, 2026 | 19,600.00 | 19,900.00 | 19,600.00 | 19,700.00 | 19,700.00 | - | 1,802,510 |
| Jan 23, 2026 | 19,600.00 | 19,800.00 | 19,500.00 | 19,700.00 | 19,700.00 | - | 1,461,310 |
| Jan 22, 2026 | 19,700.00 | 20,000.00 | 19,600.00 | 19,700.00 | 19,700.00 | -0.51% | 1,431,301 |
| Jan 21, 2026 | 20,000.00 | 20,000.00 | 19,700.00 | 19,800.00 | 19,800.00 | -1.00% | 1,718,501 |
| Jan 20, 2026 | 20,100.00 | 20,300.00 | 19,900.00 | 20,000.00 | 20,000.00 | -0.50% | 1,833,537 |
| Jan 19, 2026 | 20,200.00 | 20,300.00 | 20,100.00 | 20,100.00 | 20,100.00 | - | 1,513,611 |
| Jan 16, 2026 | 20,000.00 | 20,300.00 | 19,900.00 | 20,100.00 | 20,100.00 | 0.50% | 1,806,002 |
| Jan 15, 2026 | 19,900.00 | 20,100.00 | 19,800.00 | 20,000.00 | 20,000.00 | - | 1,479,001 |
| Jan 14, 2026 | 20,100.00 | 20,100.00 | 19,900.00 | 20,000.00 | 20,000.00 | - | 1,373,430 |
| Jan 13, 2026 | 20,200.00 | 20,300.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.50% | 1,542,403 |
| Jan 12, 2026 | 20,000.00 | 20,200.00 | 20,000.00 | 20,100.00 | 20,100.00 | 0.50% | 2,001,551 |
| Jan 9, 2026 | 20,100.00 | 20,200.00 | 19,900.00 | 20,000.00 | 20,000.00 | 0.50% | 1,498,662 |
| Jan 8, 2026 | 19,700.00 | 20,000.00 | 19,700.00 | 19,900.00 | 19,900.00 | 1.02% | 1,813,018 |
| Jan 7, 2026 | 19,600.00 | 19,800.00 | 19,500.00 | 19,700.00 | 19,700.00 | 1.03% | 1,699,714 |
| Jan 6, 2026 | 19,400.00 | 19,600.00 | 19,300.00 | 19,500.00 | 19,500.00 | 0.52% | 1,351,702 |
| Jan 5, 2026 | 19,500.00 | 19,800.00 | 19,300.00 | 19,400.00 | 19,400.00 | -0.51% | 1,402,677 |
| Dec 31, 2025 | 19,400.00 | 19,600.00 | 19,200.00 | 19,500.00 | 19,500.00 | 1.04% | 1,505,753 |
| Dec 30, 2025 | 19,100.00 | 19,300.00 | 19,100.00 | 19,300.00 | 19,300.00 | 1.05% | 1,739,064 |