Viet Thanh Plastic Trading And Manufacturing JSC (HNX:VTZ)
Vietnam · Delayed Price · Currency is VND 19,100
+100 (0.53%)
At close: Sep 11, 2025
HNX:VTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 19,400.00 | 19,600.00 | 18,900.00 | 19,200.00 | 19,200.00 | -1.03% | 2,366,410 |
| Aug 12, 2025 | 19,400.00 | 19,700.00 | 19,100.00 | 19,400.00 | 19,400.00 | 1.04% | 2,537,900 |
| Aug 11, 2025 | 18,900.00 | 19,400.00 | 18,900.00 | 19,200.00 | 19,200.00 | 1.59% | 2,861,963 |
| Aug 8, 2025 | 19,100.00 | 19,200.00 | 18,800.00 | 18,900.00 | 18,900.00 | -0.53% | 2,361,710 |
| Aug 7, 2025 | 18,900.00 | 19,100.00 | 18,700.00 | 19,000.00 | 19,000.00 | 0.53% | 2,860,300 |
| Aug 6, 2025 | 18,700.00 | 19,100.00 | 18,700.00 | 18,900.00 | 18,900.00 | 1.07% | 3,140,340 |
| Aug 5, 2025 | 19,000.00 | 19,200.00 | 18,500.00 | 18,700.00 | 18,700.00 | -1.58% | 2,301,460 |
| Aug 4, 2025 | 19,200.00 | 19,300.00 | 18,900.00 | 19,000.00 | 19,000.00 | - | 2,208,884 |
| Aug 1, 2025 | 18,400.00 | 19,100.00 | 18,400.00 | 19,000.00 | 19,000.00 | 3.26% | 2,798,118 |
| Jul 31, 2025 | 18,600.00 | 18,800.00 | 18,300.00 | 18,400.00 | 18,400.00 | 0.55% | 2,538,605 |
| Jul 30, 2025 | 18,200.00 | 18,400.00 | 18,000.00 | 18,300.00 | 18,300.00 | 0.55% | 2,247,500 |
| Jul 29, 2025 | 18,400.00 | 18,600.00 | 18,100.00 | 18,200.00 | 18,200.00 | -1.09% | 2,033,201 |
| Jul 28, 2025 | 18,200.00 | 18,500.00 | 18,100.00 | 18,400.00 | 18,400.00 | 1.10% | 2,321,000 |
| Jul 25, 2025 | 18,100.00 | 18,400.00 | 17,900.00 | 18,200.00 | 18,200.00 | 1.68% | 2,407,530 |
| Jul 24, 2025 | 17,600.00 | 18,100.00 | 17,600.00 | 17,900.00 | 17,900.00 | 1.70% | 1,971,356 |
| Jul 23, 2025 | 17,000.00 | 17,700.00 | 17,000.00 | 17,600.00 | 17,600.00 | 3.53% | 2,014,641 |
| Jul 22, 2025 | 16,700.00 | 17,100.00 | 16,600.00 | 17,000.00 | 17,000.00 | 1.80% | 1,483,900 |
| Jul 21, 2025 | 16,700.00 | 16,800.00 | 16,600.00 | 16,700.00 | 16,700.00 | - | 1,137,409 |
| Jul 18, 2025 | 16,800.00 | 16,900.00 | 16,600.00 | 16,700.00 | 16,700.00 | -0.60% | 1,387,344 |
| Jul 17, 2025 | 16,700.00 | 16,900.00 | 16,700.00 | 16,800.00 | 16,800.00 | 0.60% | 1,372,184 |
| Jul 16, 2025 | 16,600.00 | 16,800.00 | 16,600.00 | 16,700.00 | 16,700.00 | 0.60% | 1,317,810 |
| Jul 15, 2025 | 16,500.00 | 16,700.00 | 16,400.00 | 16,600.00 | 16,600.00 | 0.61% | 1,490,510 |
| Jul 14, 2025 | 16,400.00 | 16,600.00 | 16,300.00 | 16,500.00 | 16,500.00 | 0.61% | 1,263,020 |
| Jul 11, 2025 | 16,600.00 | 16,700.00 | 16,400.00 | 16,400.00 | 16,400.00 | -1.20% | 1,476,800 |
| Jul 10, 2025 | 16,700.00 | 16,900.00 | 16,500.00 | 16,600.00 | 16,600.00 | -0.60% | 1,356,226 |
| Jul 9, 2025 | 16,700.00 | 16,900.00 | 16,600.00 | 16,700.00 | 16,700.00 | - | 1,579,129 |
| Jul 8, 2025 | 16,800.00 | 16,900.00 | 16,600.00 | 16,700.00 | 16,700.00 | -0.60% | 1,546,818 |
| Jul 7, 2025 | 16,900.00 | 17,100.00 | 16,700.00 | 16,800.00 | 16,800.00 | -0.59% | 1,404,101 |
| Jul 4, 2025 | 16,600.00 | 16,900.00 | 16,100.00 | 16,900.00 | 16,900.00 | 1.81% | 2,030,722 |
| Jul 3, 2025 | 16,800.00 | 16,900.00 | 16,500.00 | 16,600.00 | 16,600.00 | -1.19% | 1,486,900 |