Viet Thanh Plastic Trading And Manufacturing JSC (HNX:VTZ)
Vietnam · Delayed Price · Currency is VND 19,000
0.00 (0.00%)
At close: Aug 4, 2025
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 16,900.00 | 17,000.00 | 16,800.00 | 16,800.00 | 16,800.00 | -0.59% | 1,332,062 |
| Jul 1, 2025 | 16,800.00 | 17,000.00 | 16,700.00 | 16,900.00 | 16,900.00 | - | 1,489,900 |
| Jun 30, 2025 | 16,900.00 | 17,000.00 | 16,900.00 | 16,900.00 | 16,900.00 | - | 1,318,900 |
| Jun 27, 2025 | 16,800.00 | 17,000.00 | 16,700.00 | 16,900.00 | 16,900.00 | 0.60% | 1,401,200 |
| Jun 26, 2025 | 16,700.00 | 16,900.00 | 16,700.00 | 16,800.00 | 16,800.00 | - | 1,401,200 |
| Jun 25, 2025 | 16,900.00 | 16,900.00 | 16,600.00 | 16,800.00 | 16,800.00 | -0.59% | 1,320,300 |
| Jun 24, 2025 | 16,800.00 | 17,100.00 | 16,600.00 | 16,900.00 | 16,900.00 | - | 1,542,200 |
| Jun 23, 2025 | 17,200.00 | 17,200.00 | 16,800.00 | 16,900.00 | 16,900.00 | -1.74% | 1,204,600 |
| Jun 20, 2025 | 17,300.00 | 17,400.00 | 17,200.00 | 17,200.00 | 17,200.00 | -0.58% | 1,401,100 |
| Jun 19, 2025 | 17,200.00 | 17,300.00 | 17,100.00 | 17,300.00 | 17,300.00 | 0.58% | 1,415,001 |
| Jun 18, 2025 | 17,300.00 | 17,300.00 | 17,200.00 | 17,200.00 | 17,200.00 | - | 1,311,501 |
| Jun 17, 2025 | 17,200.00 | 17,400.00 | 17,100.00 | 17,200.00 | 17,200.00 | - | 1,535,602 |
| Jun 16, 2025 | 17,100.00 | 17,300.00 | 17,000.00 | 17,200.00 | 17,200.00 | 0.58% | 1,491,400 |
| Jun 13, 2025 | 17,400.00 | 17,400.00 | 17,000.00 | 17,100.00 | 17,100.00 | -1.16% | 1,211,400 |
| Jun 12, 2025 | 17,300.00 | 17,500.00 | 17,200.00 | 17,300.00 | 17,300.00 | - | 1,421,003 |
| Jun 11, 2025 | 17,200.00 | 17,500.00 | 17,200.00 | 17,300.00 | 17,300.00 | - | 1,286,064 |
| Jun 10, 2025 | 17,100.00 | 17,400.00 | 17,100.00 | 17,300.00 | 17,300.00 | - | 1,805,305 |
| Jun 9, 2025 | 17,400.00 | 17,500.00 | 17,200.00 | 17,300.00 | 17,300.00 | -0.57% | 1,393,700 |
| Jun 6, 2025 | 17,500.00 | 17,800.00 | 17,400.00 | 17,400.00 | 17,400.00 | -1.14% | 1,304,482 |
| Jun 5, 2025 | 17,700.00 | 17,900.00 | 17,500.00 | 17,600.00 | 17,600.00 | - | 1,567,607 |
| Jun 4, 2025 | 17,500.00 | 17,800.00 | 17,500.00 | 17,600.00 | 17,600.00 | 0.57% | 1,684,901 |
| Jun 3, 2025 | 17,000.00 | 17,600.00 | 17,000.00 | 17,500.00 | 17,500.00 | 2.94% | 1,839,377 |
| Jun 2, 2025 | 16,600.00 | 17,100.00 | 16,500.00 | 17,000.00 | 17,000.00 | 2.41% | 1,769,726 |
| May 30, 2025 | 16,700.00 | 16,700.00 | 16,600.00 | 16,600.00 | 16,600.00 | -0.60% | 1,324,103 |
| May 29, 2025 | 16,900.00 | 17,000.00 | 16,700.00 | 16,700.00 | 16,700.00 | -1.18% | 1,237,281 |
| May 28, 2025 | 16,800.00 | 17,000.00 | 16,800.00 | 16,900.00 | 16,900.00 | 0.60% | 1,460,300 |