Viettronics Tan Binh JSC (HOSE:VTB)
Vietnam · Delayed Price · Currency is VND 10,050
-50 (-0.50%)
At close: Aug 8, 2025
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | -0.50% | 100 |
| Aug 7, 2025 | 10,250.00 | 10,250.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.49% | 1,100 |
| Aug 6, 2025 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 0.50% | 20,200 |
| Aug 5, 2025 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 9,100 |
| Aug 4, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -1.46% | 3,409 |
| Aug 1, 2025 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 1.49% | 224 |
| Jul 31, 2025 | 10,150.00 | 10,150.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 13,001 |
| Jul 30, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 1,167 |
| Jul 29, 2025 | 10,150.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 42,000 |
| Jul 28, 2025 | 10,400.00 | 10,400.00 | 10,100.00 | 10,100.00 | 10,100.00 | -2.88% | 1,501 |
| Jul 25, 2025 | 10,200.00 | 10,400.00 | 10,150.00 | 10,400.00 | 10,400.00 | 1.96% | 13,425 |
| Jul 24, 2025 | 10,150.00 | 10,300.00 | 10,150.00 | 10,200.00 | 10,200.00 | - | 4,501 |
| Jul 23, 2025 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.99% | 23,005 |
| Jul 22, 2025 | 10,100.00 | 10,400.00 | 10,100.00 | 10,100.00 | 10,100.00 | 0.50% | 33,300 |
| Jul 21, 2025 | 10,200.00 | 10,200.00 | 10,000.00 | 10,050.00 | 10,050.00 | -1.47% | 509 |
| Jul 18, 2025 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 0.99% | 8,100 |
| Jul 17, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 12,507 |
| Jul 16, 2025 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 2,512 |
| Jul 15, 2025 | 10,500.00 | 10,500.00 | 10,100.00 | 10,100.00 | 10,100.00 | 2.12% | 13,609 |
| Jul 14, 2025 | 10,100.00 | 10,100.00 | 9,890.00 | 9,890.00 | 9,890.00 | -1.59% | 401 |
| Jul 11, 2025 | 10,100.00 | 10,100.00 | 10,000.00 | 10,050.00 | 10,050.00 | - | 2,802 |
| Jul 10, 2025 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | -0.50% | 400 |
| Jul 9, 2025 | 9,800.00 | 10,100.00 | 9,680.00 | 10,100.00 | 10,100.00 | 1.00% | 5,121 |
| Jul 8, 2025 | 9,990.00 | 10,000.00 | 9,960.00 | 10,000.00 | 10,000.00 | 0.40% | 2,304 |
| Jul 7, 2025 | 10,100.00 | 10,100.00 | 9,960.00 | 9,960.00 | 9,960.00 | -0.90% | 8,121 |
| Jul 4, 2025 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 1.52% | 100 |
| Jul 3, 2025 | 10,100.00 | 10,100.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1.02% | 1,001 |
| Jul 2, 2025 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | -2.00% | 1,300 |
| Jul 1, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.50% | 510 |
| Jun 30, 2025 | 10,000.00 | 10,050.00 | 10,000.00 | 10,050.00 | 10,050.00 | 0.50% | 11,200 |
| Jun 27, 2025 | 9,950.00 | 10,000.00 | 9,950.00 | 10,000.00 | 10,000.00 | -0.50% | 2,800 |
| Jun 26, 2025 | 10,000.00 | 10,050.00 | 10,000.00 | 10,050.00 | 10,050.00 | 0.50% | 500 |
| Jun 25, 2025 | 10,000.00 | 10,050.00 | 9,700.00 | 10,000.00 | 10,000.00 | -0.99% | 1,621 |
| Jun 24, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 1.00% | 200 |
| Jun 23, 2025 | 10,050.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.50% | 3,900 |
| Jun 20, 2025 | 9,990.00 | 10,050.00 | 9,990.00 | 10,050.00 | 10,050.00 | 0.60% | 300 |
| Jun 19, 2025 | 10,000.00 | 10,000.00 | 9,810.00 | 9,990.00 | 9,990.00 | -0.60% | 500 |
| Jun 18, 2025 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 1.21% | 102 |
| Jun 17, 2025 | 10,050.00 | 10,050.00 | 9,930.00 | 9,930.00 | 9,930.00 | -0.70% | 1,700 |
| Jun 16, 2025 | 10,300.00 | 10,300.00 | 9,900.00 | 10,000.00 | 10,000.00 | - | 15,303 |
| Jun 13, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 300 |
| Jun 12, 2025 | 10,100.00 | 10,100.00 | 10,050.00 | 10,100.00 | 10,100.00 | - | 2,108 |
| Jun 9, 2025 | 10,050.00 | 10,100.00 | 10,050.00 | 10,100.00 | 10,100.00 | 0.50% | 1,501 |
| Jun 6, 2025 | 10,000.00 | 10,050.00 | 10,000.00 | 10,050.00 | 10,050.00 | - | 3,401 |
| Jun 5, 2025 | 9,950.00 | 10,050.00 | 9,950.00 | 10,050.00 | 10,050.00 | 0.50% | 200 |
| Jun 4, 2025 | 10,000.00 | 10,000.00 | 9,810.00 | 10,000.00 | 10,000.00 | 3.31% | 710 |
| Jun 3, 2025 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | -5.10% | 100 |
| May 30, 2025 | 10,350.00 | 10,350.00 | 10,200.00 | 10,200.00 | 10,200.00 | 2.00% | 5,200 |
| May 29, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 150 |
| May 28, 2025 | 9,700.00 | 10,050.00 | 9,700.00 | 10,000.00 | 10,000.00 | -0.50% | 26,600 |