Viet Thanh Plastic Trading And Manufacturing JSC (HNX:VTZ)
Vietnam · Delayed Price · Currency is VND 20,600
+100 (0.49%)
At close: May 18, 2026
HNX:VTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 20,900.00 | 21,000.00 | 20,600.00 | 20,700.00 | 20,700.00 | -0.96% | 1,003,711 |
| May 8, 2026 | 22,800.00 | 22,800.00 | 20,900.00 | 20,900.00 | 20,900.00 | 0.48% | 754,100 |
| May 7, 2026 | 20,600.00 | 20,900.00 | 20,400.00 | 20,800.00 | 20,800.00 | 1.46% | 1,033,632 |
| May 6, 2026 | 20,200.00 | 20,600.00 | 20,200.00 | 20,500.00 | 20,500.00 | 1.49% | 1,191,800 |
| May 5, 2026 | 20,100.00 | 20,300.00 | 20,000.00 | 20,200.00 | 20,200.00 | 0.50% | 1,312,903 |
| May 4, 2026 | 20,000.00 | 20,100.00 | 20,000.00 | 20,100.00 | 20,100.00 | 0.50% | 994,201 |
| Apr 29, 2026 | 20,100.00 | 20,100.00 | 19,900.00 | 20,000.00 | 20,000.00 | - | 1,014,409 |
| Apr 28, 2026 | 20,000.00 | 20,100.00 | 19,900.00 | 20,000.00 | 20,000.00 | - | 1,114,412 |
| Apr 24, 2026 | 19,900.00 | 20,000.00 | 19,800.00 | 20,000.00 | 20,000.00 | - | 983,000 |
| Apr 23, 2026 | 20,100.00 | 20,300.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 1,234,510 |
| Apr 22, 2026 | 19,800.00 | 20,100.00 | 19,800.00 | 20,000.00 | 20,000.00 | 0.50% | 1,015,712 |
| Apr 21, 2026 | 20,000.00 | 20,000.00 | 19,900.00 | 19,900.00 | 19,900.00 | - | 1,072,300 |
| Apr 20, 2026 | 19,900.00 | 20,000.00 | 19,900.00 | 19,900.00 | 19,900.00 | - | 781,910 |
| Apr 17, 2026 | 20,100.00 | 20,100.00 | 19,900.00 | 19,900.00 | 19,900.00 | -0.50% | 849,200 |
| Apr 16, 2026 | 20,000.00 | 20,300.00 | 19,800.00 | 20,000.00 | 20,000.00 | - | 824,700 |
| Apr 15, 2026 | 19,900.00 | 20,100.00 | 19,700.00 | 20,000.00 | 20,000.00 | 0.50% | 794,577 |
| Apr 14, 2026 | 20,000.00 | 20,100.00 | 19,900.00 | 19,900.00 | 19,900.00 | -0.50% | 920,100 |
| Apr 13, 2026 | 20,100.00 | 20,100.00 | 19,900.00 | 20,000.00 | 20,000.00 | -0.50% | 970,203 |
| Apr 10, 2026 | 20,100.00 | 20,300.00 | 20,000.00 | 20,100.00 | 20,100.00 | - | 1,164,900 |
| Apr 9, 2026 | 20,300.00 | 20,400.00 | 20,000.00 | 20,100.00 | 20,100.00 | -0.99% | 1,102,300 |
| Apr 8, 2026 | 20,200.00 | 20,400.00 | 20,100.00 | 20,300.00 | 20,300.00 | 1.00% | 1,339,803 |
| Apr 7, 2026 | 20,000.00 | 20,200.00 | 19,900.00 | 20,100.00 | 20,100.00 | 0.50% | 1,469,200 |
| 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 |