Viet Thanh Plastic Trading And Manufacturing JSC (HNX:VTZ)
Vietnam · Delayed Price · Currency is VND 20,100
-200 (-0.99%)
At close: Jul 20, 2026
HNX:VTZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 20,200.00 | 20,400.00 | 20,000.00 | 20,100.00 | 20,100.00 | -0.99% | 987,800 |
| Jul 17, 2026 | 20,200.00 | 20,400.00 | 20,200.00 | 20,300.00 | 20,300.00 | - | 886,220 |
| Jul 16, 2026 | 20,300.00 | 20,400.00 | 20,100.00 | 20,300.00 | 20,300.00 | - | 986,930 |
| Jul 15, 2026 | 20,300.00 | 20,400.00 | 20,200.00 | 20,300.00 | 20,300.00 | - | 975,418 |
| Jul 14, 2026 | 20,200.00 | 20,400.00 | 20,200.00 | 20,300.00 | 20,300.00 | 0.50% | 836,654 |
| Jul 13, 2026 | 20,300.00 | 20,400.00 | 20,100.00 | 20,200.00 | 20,200.00 | -0.98% | 960,401 |
| Jul 10, 2026 | 20,500.00 | 20,600.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 1,096,500 |
| Jul 9, 2026 | 20,400.00 | 20,500.00 | 20,400.00 | 20,500.00 | 20,500.00 | 0.49% | 1,005,837 |
| Jul 8, 2026 | 20,300.00 | 20,400.00 | 20,300.00 | 20,400.00 | 20,400.00 | 0.49% | 1,303,300 |
| Jul 7, 2026 | 20,300.00 | 20,500.00 | 20,300.00 | 20,300.00 | 20,300.00 | - | 1,026,200 |
| Jul 6, 2026 | 20,400.00 | 20,500.00 | 20,200.00 | 20,300.00 | 20,300.00 | -0.49% | 1,029,500 |
| Jul 3, 2026 | 20,400.00 | 20,500.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 763,600 |
| Jul 2, 2026 | 20,500.00 | 20,500.00 | 20,300.00 | 20,400.00 | 20,400.00 | -0.49% | 778,411 |
| Jul 1, 2026 | 20,400.00 | 20,500.00 | 20,300.00 | 20,500.00 | 20,500.00 | 0.49% | 862,500 |
| Jun 30, 2026 | 20,400.00 | 20,400.00 | 20,300.00 | 20,400.00 | 20,400.00 | 0.49% | 807,400 |
| Jun 29, 2026 | 20,300.00 | 20,400.00 | 20,300.00 | 20,300.00 | 20,300.00 | - | 904,600 |
| Jun 26, 2026 | 20,400.00 | 20,500.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.49% | 1,010,500 |
| Jun 25, 2026 | 20,500.00 | 20,600.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 961,514 |
| Jun 24, 2026 | 20,400.00 | 20,500.00 | 20,300.00 | 20,500.00 | 20,500.00 | 0.49% | 914,200 |
| Jun 23, 2026 | 20,500.00 | 20,600.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 891,502 |
| Jun 22, 2026 | 20,600.00 | 20,700.00 | 20,500.00 | 20,500.00 | 20,500.00 | - | 1,027,900 |
| Jun 19, 2026 | 20,600.00 | 20,700.00 | 20,500.00 | 20,500.00 | 20,500.00 | - | 892,843 |
| Jun 18, 2026 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0.49% | 881,100 |
| Jun 17, 2026 | 20,500.00 | 20,600.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 1,059,901 |
| Jun 16, 2026 | 20,500.00 | 20,600.00 | 20,500.00 | 20,500.00 | 20,500.00 | - | 993,705 |
| Jun 15, 2026 | 20,500.00 | 20,600.00 | 20,400.00 | 20,500.00 | 20,500.00 | 0.49% | 964,300 |
| Jun 12, 2026 | 20,500.00 | 20,600.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 998,600 |
| Jun 11, 2026 | 20,400.00 | 20,500.00 | 20,300.00 | 20,500.00 | 20,500.00 | 0.49% | 844,303 |
| Jun 10, 2026 | 20,400.00 | 20,500.00 | 20,300.00 | 20,400.00 | 20,400.00 | - | 980,510 |
| Jun 9, 2026 | 20,300.00 | 20,400.00 | 20,300.00 | 20,400.00 | 20,400.00 | 0.49% | 1,159,900 |
| Jun 8, 2026 | 20,500.00 | 20,500.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.98% | 844,400 |
| Jun 5, 2026 | 20,500.00 | 20,600.00 | 20,400.00 | 20,500.00 | 20,500.00 | - | 993,403 |
| Jun 4, 2026 | 20,400.00 | 20,600.00 | 20,300.00 | 20,500.00 | 20,500.00 | 0.49% | 1,083,300 |
| Jun 3, 2026 | 20,400.00 | 20,500.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 1,011,400 |
| Jun 2, 2026 | 20,500.00 | 20,500.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 930,003 |
| Jun 1, 2026 | 20,600.00 | 20,600.00 | 20,300.00 | 20,400.00 | 20,400.00 | -0.49% | 892,821 |
| May 29, 2026 | 20,400.00 | 20,500.00 | 20,300.00 | 20,500.00 | 20,500.00 | 0.49% | 1,064,901 |
| May 28, 2026 | 20,500.00 | 20,600.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 933,605 |
| May 27, 2026 | 20,600.00 | 20,600.00 | 20,500.00 | 20,500.00 | 20,500.00 | -0.49% | 1,030,002 |
| May 26, 2026 | 20,600.00 | 20,700.00 | 20,600.00 | 20,600.00 | 20,600.00 | - | 887,200 |
| May 25, 2026 | 20,500.00 | 20,700.00 | 20,400.00 | 20,600.00 | 20,600.00 | - | 1,077,204 |
| May 22, 2026 | 20,700.00 | 20,800.00 | 20,600.00 | 20,600.00 | 20,600.00 | -0.48% | 1,294,226 |
| May 21, 2026 | 20,600.00 | 20,700.00 | 20,600.00 | 20,700.00 | 20,700.00 | 0.98% | 1,304,801 |
| May 20, 2026 | 20,600.00 | 20,700.00 | 20,400.00 | 20,500.00 | 20,500.00 | -0.49% | 808,101 |
| May 19, 2026 | 20,700.00 | 20,800.00 | 20,400.00 | 20,600.00 | 20,600.00 | - | 1,062,401 |
| May 18, 2026 | 20,500.00 | 20,600.00 | 20,500.00 | 20,600.00 | 20,600.00 | 0.49% | 1,030,821 |
| May 15, 2026 | 20,600.00 | 20,700.00 | 20,400.00 | 20,500.00 | 20,500.00 | - | 1,208,100 |
| May 14, 2026 | 20,400.00 | 20,500.00 | 20,300.00 | 20,500.00 | 20,500.00 | 0.49% | 1,066,400 |
| May 13, 2026 | 20,500.00 | 20,500.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 833,300 |
| May 12, 2026 | 20,700.00 | 20,800.00 | 20,400.00 | 20,500.00 | 20,500.00 | -0.97% | 978,400 |