Viet Thanh Plastic Trading And Manufacturing JSC (HNX:VTZ)
Vietnam · Delayed Price · Currency is VND 20,000
-100 (-0.50%)
At close: Apr 6, 2026
HNX:VTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 20,100.00 | 20,300.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.50% | 1,030,600 |
| Apr 3, 2026 | 20,200.00 | 20,400.00 | 20,100.00 | 20,100.00 | 20,100.00 | -0.50% | 1,117,400 |
| Apr 2, 2026 | 20,300.00 | 20,300.00 | 20,000.00 | 20,200.00 | 20,200.00 | - | 1,215,200 |
| Apr 1, 2026 | 20,200.00 | 20,300.00 | 20,100.00 | 20,200.00 | 20,200.00 | 0.50% | 1,201,113 |
| Mar 31, 2026 | 19,900.00 | 20,200.00 | 19,900.00 | 20,100.00 | 20,100.00 | 1.01% | 1,425,600 |
| Mar 30, 2026 | 20,000.00 | 20,100.00 | 19,800.00 | 19,900.00 | 19,900.00 | -0.50% | 1,097,313 |
| Mar 27, 2026 | 19,800.00 | 20,100.00 | 19,800.00 | 20,000.00 | 20,000.00 | 0.50% | 1,202,401 |
| Mar 26, 2026 | 20,100.00 | 20,100.00 | 19,900.00 | 19,900.00 | 19,900.00 | -0.50% | 1,069,900 |
| Mar 25, 2026 | 19,900.00 | 20,100.00 | 19,800.00 | 20,000.00 | 20,000.00 | 1.01% | 1,025,100 |
| Mar 24, 2026 | 19,700.00 | 19,900.00 | 19,700.00 | 19,800.00 | 19,800.00 | 0.51% | 1,269,300 |
| Mar 23, 2026 | 19,800.00 | 19,800.00 | 19,700.00 | 19,700.00 | 19,700.00 | -0.51% | 1,198,400 |
| Mar 20, 2026 | 20,100.00 | 20,100.00 | 19,800.00 | 19,800.00 | 19,800.00 | -1.49% | 1,243,800 |
| Mar 19, 2026 | 20,200.00 | 20,300.00 | 20,000.00 | 20,100.00 | 20,100.00 | -0.50% | 1,161,401 |
| 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 | 20,500.00 | 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 | 20,200.00 | 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 |