Viettronics Tan Binh JSC (HOSE:VTB)
Vietnam · Delayed Price · Currency is VND 24,950
+1,600 (6.85%)
At close: Dec 4, 2025
Viettronics Tan Binh JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26,550.00 | 26,550.00 | 24,000.00 | 25,150.00 | 25,150.00 | 0.80% | 206,979 |
| Dec 4, 2025 | 24,950.00 | 24,950.00 | 24,200.00 | 24,950.00 | 24,950.00 | 6.85% | 99,531 |
| Dec 3, 2025 | 23,350.00 | 23,350.00 | 23,000.00 | 23,350.00 | 23,350.00 | 6.86% | 51,847 |
| Dec 2, 2025 | 21,850.00 | 21,850.00 | 21,000.00 | 21,850.00 | 21,850.00 | 6.85% | 106,128 |
| Dec 1, 2025 | 19,150.00 | 20,450.00 | 19,150.00 | 20,450.00 | 20,450.00 | 6.79% | 147,946 |
| Nov 28, 2025 | 19,200.00 | 19,200.00 | 18,850.00 | 19,150.00 | 19,150.00 | 0.79% | 53,304 |
| Nov 27, 2025 | 18,500.00 | 19,450.00 | 18,250.00 | 19,000.00 | 19,000.00 | 1.60% | 62,811 |
| Nov 26, 2025 | 18,550.00 | 19,000.00 | 18,100.00 | 18,700.00 | 18,700.00 | -0.80% | 42,616 |
| Nov 25, 2025 | 19,000.00 | 19,000.00 | 18,200.00 | 18,850.00 | 18,850.00 | -0.79% | 58,740 |
| Nov 24, 2025 | 18,500.00 | 19,750.00 | 18,500.00 | 19,000.00 | 19,000.00 | 2.70% | 115,069 |
| Nov 21, 2025 | 18,500.00 | 18,500.00 | 18,000.00 | 18,500.00 | 18,500.00 | 6.94% | 112,270 |
| Nov 20, 2025 | 16,250.00 | 17,300.00 | 15,700.00 | 17,300.00 | 17,300.00 | 6.79% | 92,752 |
| Nov 19, 2025 | 16,000.00 | 16,200.00 | 15,500.00 | 16,200.00 | 16,200.00 | 0.93% | 27,062 |
| Nov 18, 2025 | 15,950.00 | 16,500.00 | 15,500.00 | 16,050.00 | 16,050.00 | 0.63% | 38,651 |
| Nov 17, 2025 | 16,000.00 | 16,000.00 | 15,400.00 | 15,950.00 | 15,950.00 | - | 45,266 |
| Nov 14, 2025 | 16,150.00 | 16,150.00 | 15,800.00 | 15,950.00 | 15,950.00 | -0.93% | 42,623 |
| Nov 13, 2025 | 16,300.00 | 16,300.00 | 14,550.00 | 16,100.00 | 16,100.00 | 4.89% | 142,215 |
| Nov 12, 2025 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 6.97% | 7,929 |
| Nov 11, 2025 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 6.69% | 6,020 |
| Nov 10, 2025 | 13,000.00 | 13,450.00 | 12,800.00 | 13,450.00 | 13,450.00 | 6.75% | 60,824 |
| Nov 7, 2025 | 12,800.00 | 13,000.00 | 12,500.00 | 12,600.00 | 12,600.00 | -2.33% | 35,273 |
| Nov 6, 2025 | 13,800.00 | 13,800.00 | 12,800.00 | 12,900.00 | 12,900.00 | -2.27% | 71,138 |
| Nov 5, 2025 | 13,100.00 | 13,900.00 | 12,950.00 | 13,200.00 | 13,200.00 | -5.04% | 113,758 |
| Nov 4, 2025 | 14,750.00 | 14,750.00 | 12,850.00 | 13,900.00 | 13,900.00 | 0.72% | 157,309 |
| Nov 3, 2025 | 13,800.00 | 13,800.00 | 13,000.00 | 13,800.00 | 13,800.00 | 6.98% | 94,487 |
| Oct 31, 2025 | 12,900.00 | 12,900.00 | 12,100.00 | 12,900.00 | 12,900.00 | 6.61% | 364,286 |
| Oct 30, 2025 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 6.61% | 12,348 |
| Oct 29, 2025 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 6.57% | 24,949 |
| Oct 28, 2025 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 6.93% | 63,802 |
| Oct 27, 2025 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 6.98% | 57,798 |
| Oct 24, 2025 | 9,010.00 | 9,310.00 | 8,900.00 | 9,310.00 | 9,310.00 | -0.43% | 3,715 |
| Oct 23, 2025 | 8,900.00 | 9,500.00 | 8,900.00 | 9,350.00 | 9,350.00 | -4.59% | 23,400 |
| Oct 22, 2025 | 9,800.00 | 9,990.00 | 9,600.00 | 9,800.00 | 8,900.00 | - | 17,911 |
| Oct 21, 2025 | 9,900.00 | 9,940.00 | 9,410.00 | 9,800.00 | 8,900.00 | -1.01% | 16,000 |
| Oct 20, 2025 | 9,980.00 | 10,000.00 | 9,900.00 | 9,900.00 | 8,990.82 | -1.00% | 50,511 |
| Oct 17, 2025 | 9,800.00 | 10,050.00 | 9,800.00 | 10,000.00 | 9,081.63 | -0.99% | 83,000 |
| Oct 16, 2025 | 10,050.00 | 10,100.00 | 10,050.00 | 10,100.00 | 9,172.45 | 0.50% | 17,505 |
| Oct 15, 2025 | 10,000.00 | 10,150.00 | 10,000.00 | 10,050.00 | 9,127.04 | 3.08% | 20,410 |
| Oct 14, 2025 | 9,900.00 | 9,940.00 | 9,610.00 | 9,750.00 | 8,854.59 | -2.50% | 3,700 |
| Oct 13, 2025 | 9,540.00 | 10,000.00 | 9,440.00 | 10,000.00 | 9,081.63 | -1.48% | 66,104 |
| Oct 9, 2025 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 9,217.86 | - | 100 |
| Oct 7, 2025 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 9,217.86 | 1.60% | 100 |
| Oct 6, 2025 | 9,850.00 | 9,990.00 | 9,800.00 | 9,990.00 | 9,072.55 | 0.10% | 8,210 |
| Oct 3, 2025 | 9,850.00 | 9,980.00 | 9,850.00 | 9,980.00 | 9,063.47 | -0.70% | 2,700 |
| Oct 1, 2025 | 9,900.00 | 10,050.00 | 9,900.00 | 10,050.00 | 9,127.04 | 0.50% | 300 |
| Sep 30, 2025 | 9,900.00 | 10,000.00 | 9,850.00 | 10,000.00 | 9,081.63 | - | 1,100 |
| Sep 29, 2025 | 9,850.00 | 10,000.00 | 9,850.00 | 10,000.00 | 9,081.63 | -1.48% | 7,100 |
| Sep 26, 2025 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 9,217.86 | 0.50% | 600 |
| Sep 25, 2025 | 10,050.00 | 10,100.00 | 10,050.00 | 10,100.00 | 9,172.45 | - | 2,201 |
| Sep 24, 2025 | 9,900.00 | 10,100.00 | 9,900.00 | 10,100.00 | 9,172.45 | 1.00% | 10,500 |