Viet Thanh Plastic Trading And Manufacturing JSC (HNX:VTZ)
Vietnam · Delayed Price · Currency is VND 20,300
-100 (-0.49%)
At close: Sep 23, 2026
HNX:VTZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 20,300.00 | 20,400.00 | 20,300.00 | 20,400.00 | 20,400.00 | 0.49% | 1,304,901 |
| Aug 20, 2026 | 20,200.00 | 20,300.00 | 20,200.00 | 20,300.00 | 20,300.00 | 1.00% | 975,553 |
| Aug 19, 2026 | 20,200.00 | 20,300.00 | 20,000.00 | 20,100.00 | 20,100.00 | -0.50% | 988,700 |
| Aug 18, 2026 | 20,200.00 | 20,300.00 | 20,100.00 | 20,200.00 | 20,200.00 | - | 1,003,301 |
| Aug 17, 2026 | 20,100.00 | 20,300.00 | 20,100.00 | 20,200.00 | 20,200.00 | 0.50% | 861,600 |
| Aug 14, 2026 | 20,100.00 | 20,300.00 | 20,000.00 | 20,100.00 | 20,100.00 | - | 1,024,200 |
| Aug 13, 2026 | 20,200.00 | 20,300.00 | 20,000.00 | 20,100.00 | 20,100.00 | -0.50% | 925,700 |
| Aug 12, 2026 | 20,300.00 | 20,400.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.49% | 919,000 |
| Aug 11, 2026 | 20,400.00 | 20,400.00 | 20,300.00 | 20,300.00 | 20,300.00 | - | 961,627 |
| Aug 10, 2026 | 20,300.00 | 20,400.00 | 20,200.00 | 20,300.00 | 20,300.00 | - | 1,087,500 |
| Aug 7, 2026 | 20,200.00 | 20,300.00 | 20,100.00 | 20,300.00 | 20,300.00 | 0.50% | 1,218,700 |
| Aug 6, 2026 | 20,300.00 | 20,400.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.49% | 959,900 |
| Aug 5, 2026 | 20,500.00 | 20,600.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.98% | 1,105,100 |
| Aug 4, 2026 | 20,600.00 | 20,600.00 | 20,400.00 | 20,500.00 | 20,500.00 | - | 1,125,803 |
| Aug 3, 2026 | 20,400.00 | 20,500.00 | 20,400.00 | 20,500.00 | 20,500.00 | 0.49% | 1,119,828 |
| Jul 31, 2026 | 20,500.00 | 20,600.00 | 20,300.00 | 20,400.00 | 20,400.00 | - | 1,011,100 |
| Jul 30, 2026 | 20,400.00 | 20,500.00 | 20,300.00 | 20,400.00 | 20,400.00 | - | 1,089,500 |
| Jul 29, 2026 | 20,300.00 | 20,400.00 | 20,300.00 | 20,400.00 | 20,400.00 | 0.49% | 1,176,600 |
| Jul 28, 2026 | 20,200.00 | 20,400.00 | 20,100.00 | 20,300.00 | 20,300.00 | - | 1,030,900 |
| Jul 27, 2026 | 20,300.00 | 20,400.00 | 20,200.00 | 20,300.00 | 20,300.00 | - | 1,032,600 |
| Jul 24, 2026 | 20,200.00 | 20,300.00 | 20,200.00 | 20,300.00 | 20,300.00 | 0.50% | 1,327,000 |
| Jul 23, 2026 | 20,100.00 | 20,200.00 | 20,000.00 | 20,200.00 | 20,200.00 | 0.50% | 991,600 |
| Jul 22, 2026 | 20,200.00 | 20,300.00 | 20,100.00 | 20,100.00 | 20,100.00 | -0.50% | 871,907 |
| Jul 21, 2026 | 20,100.00 | 20,300.00 | 20,100.00 | 20,200.00 | 20,200.00 | 0.50% | 881,700 |
| 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 |