Viettronics Tan Binh JSC (HOSE:VTB)
Vietnam · Delayed Price · Currency is VND 17,400
-250 (-1.42%)
At close: Jan 19, 2026
Viettronics Tan Binh JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 17,700.00 | 17,750.00 | 16,900.00 | 17,500.00 | 17,500.00 | 0.57% | 9,569 |
| Jan 19, 2026 | 16,850.00 | 17,450.00 | 16,800.00 | 17,400.00 | 17,400.00 | -1.42% | 13,040 |
| Jan 16, 2026 | 18,000.00 | 18,000.00 | 17,100.00 | 17,650.00 | 17,650.00 | 0.28% | 908 |
| Jan 15, 2026 | 17,950.00 | 17,950.00 | 16,550.00 | 17,600.00 | 17,600.00 | 0.28% | 10,802 |
| Jan 14, 2026 | 17,400.00 | 17,850.00 | 16,950.00 | 17,550.00 | 17,550.00 | 0.86% | 30,141 |
| Jan 13, 2026 | 17,000.00 | 17,600.00 | 16,800.00 | 17,400.00 | 17,400.00 | 2.35% | 22,525 |
| Jan 12, 2026 | 17,500.00 | 18,000.00 | 16,800.00 | 17,000.00 | 17,000.00 | -2.86% | 36,271 |
| Jan 9, 2026 | 18,400.00 | 18,400.00 | 17,100.00 | 17,500.00 | 17,500.00 | -3.85% | 12,301 |
| Jan 8, 2026 | 17,850.00 | 18,500.00 | 17,600.00 | 18,200.00 | 18,200.00 | 2.54% | 56,472 |
| Jan 7, 2026 | 18,150.00 | 18,700.00 | 17,450.00 | 17,750.00 | 17,750.00 | -5.08% | 33,626 |
| Jan 6, 2026 | 18,950.00 | 19,250.00 | 18,700.00 | 18,700.00 | 18,700.00 | -6.97% | 29,800 |
| Jan 5, 2026 | 21,600.00 | 21,600.00 | 20,100.00 | 20,100.00 | 20,100.00 | -6.94% | 26,014 |
| Dec 31, 2025 | 21,000.00 | 21,600.00 | 19,700.00 | 21,600.00 | 21,600.00 | 2.86% | 134,573 |
| Dec 30, 2025 | 20,300.00 | 21,000.00 | 18,600.00 | 21,000.00 | 21,000.00 | 5.00% | 122,806 |
| Dec 29, 2025 | 20,650.00 | 21,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | -3.38% | 55,557 |
| Dec 26, 2025 | 19,000.00 | 20,700.00 | 18,500.00 | 20,700.00 | 20,700.00 | 6.98% | 179,326 |
| Dec 25, 2025 | 19,450.00 | 19,450.00 | 18,200.00 | 19,350.00 | 19,350.00 | 6.32% | 94,454 |
| Dec 24, 2025 | 18,200.00 | 18,200.00 | 18,000.00 | 18,200.00 | 18,200.00 | 6.74% | 125,241 |
| Dec 23, 2025 | 17,050.00 | 17,050.00 | 17,050.00 | 17,050.00 | 17,050.00 | 6.90% | 26,141 |
| Dec 22, 2025 | 17,050.00 | 17,050.00 | 15,600.00 | 15,950.00 | 15,950.00 | -3.04% | 50,538 |
| Dec 19, 2025 | 17,800.00 | 17,800.00 | 16,400.00 | 16,450.00 | 16,450.00 | -6.53% | 93,449 |
| Dec 18, 2025 | 18,500.00 | 19,700.00 | 17,450.00 | 17,600.00 | 17,600.00 | -4.61% | 94,456 |
| Dec 17, 2025 | 16,250.00 | 18,450.00 | 16,250.00 | 18,450.00 | 18,450.00 | 6.96% | 183,535 |
| Dec 16, 2025 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | -6.76% | 7,443 |
| Dec 15, 2025 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | -6.80% | 8,800 |
| Dec 12, 2025 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | -6.81% | 3,440 |
| Dec 11, 2025 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | -6.99% | 12,160 |
| Dec 10, 2025 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | -6.91% | 10,348 |
| Dec 9, 2025 | 26,950.00 | 26,950.00 | 24,600.00 | 24,600.00 | 24,600.00 | -6.82% | 63,655 |
| Dec 8, 2025 | 25,150.00 | 26,900.00 | 25,100.00 | 26,400.00 | 26,400.00 | 4.97% | 76,432 |
| 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 |