Viet Thanh Plastic Trading And Manufacturing JSC (HNX:VTZ)
Vietnam · Delayed Price · Currency is VND 20,300
+100 (0.50%)
At close: Nov 4, 2026
HNX:VTZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 20,200.00 | 20,300.00 | 20,100.00 | 20,300.00 | 20,300.00 | 0.50% | 652,102 |
| Nov 3, 2026 | 20,200.00 | 20,300.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | 709,101 |
| Nov 2, 2026 | 20,300.00 | 20,300.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.49% | 817,897 |
| Oct 30, 2026 | 20,400.00 | 20,500.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.49% | 1,202,573 |
| Oct 29, 2026 | 20,300.00 | 20,400.00 | 20,200.00 | 20,400.00 | 20,400.00 | 0.49% | 1,258,832 |
| Oct 28, 2026 | 20,300.00 | 20,300.00 | 20,100.00 | 20,300.00 | 20,300.00 | - | 812,600 |
| Oct 27, 2026 | 20,200.00 | 20,300.00 | 20,100.00 | 20,300.00 | 20,300.00 | 0.50% | 996,600 |
| Oct 26, 2026 | 20,300.00 | 20,300.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.49% | 1,025,400 |
| Oct 23, 2026 | 20,300.00 | 20,300.00 | 20,200.00 | 20,300.00 | 20,300.00 | - | 1,264,000 |
| Oct 22, 2026 | 20,200.00 | 20,300.00 | 20,000.00 | 20,300.00 | 20,300.00 | 0.50% | 1,309,420 |
| Oct 21, 2026 | 20,200.00 | 20,300.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | 1,088,200 |
| Oct 20, 2026 | 20,200.00 | 20,300.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | 583,500 |
| Oct 19, 2026 | 20,300.00 | 20,300.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.49% | 422,600 |
| Oct 16, 2026 | 20,200.00 | 20,300.00 | 20,200.00 | 20,300.00 | 20,300.00 | 0.50% | 330,620 |
| Oct 15, 2026 | 20,200.00 | 20,300.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | 572,700 |
| Oct 14, 2026 | 20,100.00 | 20,300.00 | 20,000.00 | 20,200.00 | 20,200.00 | - | 1,035,700 |
| Oct 13, 2026 | 20,300.00 | 20,300.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | 1,292,800 |
| Oct 12, 2026 | 20,300.00 | 20,400.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.49% | 1,140,810 |
| Oct 9, 2026 | 20,200.00 | 20,300.00 | 20,200.00 | 20,300.00 | 20,300.00 | 0.50% | 1,081,800 |
| Oct 8, 2026 | 20,300.00 | 20,400.00 | 20,100.00 | 20,200.00 | 20,200.00 | -0.49% | 1,050,200 |
| Oct 7, 2026 | 20,500.00 | 20,500.00 | 20,200.00 | 20,300.00 | 20,300.00 | -0.49% | 862,193 |
| Oct 6, 2026 | 20,400.00 | 20,500.00 | 20,300.00 | 20,400.00 | 20,400.00 | - | 1,056,011 |
| Oct 5, 2026 | 20,300.00 | 20,500.00 | 20,300.00 | 20,400.00 | 20,400.00 | 0.49% | 934,601 |
| Oct 2, 2026 | 20,200.00 | 20,300.00 | 20,100.00 | 20,300.00 | 20,300.00 | 0.50% | 1,013,800 |
| Oct 1, 2026 | 20,100.00 | 20,300.00 | 20,000.00 | 20,200.00 | 20,200.00 | - | 998,850 |
| Sep 30, 2026 | 20,200.00 | 20,300.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | 1,138,900 |
| Sep 29, 2026 | 20,100.00 | 20,300.00 | 20,000.00 | 20,200.00 | 20,200.00 | 0.50% | 1,051,100 |
| Sep 28, 2026 | 20,300.00 | 20,400.00 | 20,100.00 | 20,100.00 | 20,100.00 | -0.99% | 962,864 |
| Sep 25, 2026 | 20,300.00 | 20,400.00 | 20,200.00 | 20,300.00 | 20,300.00 | - | 1,040,010 |
| Sep 24, 2026 | 20,200.00 | 20,400.00 | 20,200.00 | 20,300.00 | 20,300.00 | - | 967,310 |
| Sep 23, 2026 | 20,400.00 | 20,500.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.49% | 1,050,500 |
| Sep 22, 2026 | 20,300.00 | 20,400.00 | 20,300.00 | 20,400.00 | 20,400.00 | 0.49% | 991,300 |
| Sep 21, 2026 | 20,400.00 | 20,500.00 | 20,200.00 | 20,300.00 | 20,300.00 | -0.49% | 992,600 |
| Sep 18, 2026 | 20,500.00 | 20,500.00 | 20,300.00 | 20,400.00 | 20,400.00 | - | 1,098,801 |
| Sep 17, 2026 | 20,300.00 | 20,500.00 | 20,200.00 | 20,400.00 | 20,400.00 | 0.49% | 1,282,001 |
| Sep 16, 2026 | 20,400.00 | 20,500.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.49% | 977,600 |
| Sep 15, 2026 | 20,100.00 | 20,500.00 | 20,000.00 | 20,400.00 | 20,400.00 | 1.49% | 1,131,654 |
| Sep 14, 2026 | 20,200.00 | 20,400.00 | 20,100.00 | 20,100.00 | 20,100.00 | -0.50% | 962,500 |
| Sep 11, 2026 | 20,300.00 | 20,400.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.98% | 1,098,400 |
| Sep 10, 2026 | 20,500.00 | 20,600.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 1,075,700 |
| Sep 9, 2026 | 20,600.00 | 20,600.00 | 20,500.00 | 20,500.00 | 20,500.00 | - | 1,282,400 |
| Sep 8, 2026 | 20,400.00 | 20,600.00 | 20,300.00 | 20,500.00 | 20,500.00 | - | 1,510,201 |
| Sep 7, 2026 | 20,200.00 | 20,600.00 | 20,200.00 | 20,500.00 | 20,500.00 | 0.99% | 1,829,734 |
| Sep 4, 2026 | 20,300.00 | 20,400.00 | 20,300.00 | 20,300.00 | 20,300.00 | - | 1,078,101 |
| Sep 3, 2026 | 20,400.00 | 20,400.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.98% | 879,100 |
| Aug 28, 2026 | 20,700.00 | 20,700.00 | 20,400.00 | 20,500.00 | 20,500.00 | -0.97% | 1,032,500 |
| Aug 27, 2026 | 20,600.00 | 20,900.00 | 20,500.00 | 20,700.00 | 20,700.00 | 0.49% | 1,079,322 |
| Aug 26, 2026 | 20,500.00 | 20,700.00 | 20,400.00 | 20,600.00 | 20,600.00 | 0.49% | 1,053,853 |
| Aug 25, 2026 | 20,600.00 | 20,600.00 | 20,400.00 | 20,500.00 | 20,500.00 | - | 1,402,202 |
| Aug 24, 2026 | 20,400.00 | 20,600.00 | 20,300.00 | 20,500.00 | 20,500.00 | 0.49% | 1,004,652 |