Vietnam Tanker JSC (HOSE:VTO)
Vietnam · Delayed Price · Currency is VND 12,150
+300 (2.53%)
At close: Aug 29, 2025
Vietnam Tanker JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11,900.00 | 12,200.00 | 11,900.00 | 12,150.00 | 12,150.00 | 2.53% | 668,092 |
| Aug 28, 2025 | 11,950.00 | 12,000.00 | 11,800.00 | 11,850.00 | 11,850.00 | -0.42% | 354,687 |
| Aug 27, 2025 | 12,000.00 | 12,100.00 | 11,850.00 | 11,900.00 | 11,900.00 | -0.83% | 465,348 |
| Aug 26, 2025 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 1.27% | 226,842 |
| Aug 25, 2025 | 11,950.00 | 12,050.00 | 11,800.00 | 11,850.00 | 11,850.00 | 0.42% | 253,403 |
| Aug 22, 2025 | 12,000.00 | 12,150.00 | 11,700.00 | 11,800.00 | 11,800.00 | -1.67% | 974,933 |
| Aug 21, 2025 | 12,300.00 | 12,400.00 | 12,000.00 | 12,000.00 | 12,000.00 | -2.44% | 1,136,767 |
| Aug 20, 2025 | 12,500.00 | 12,500.00 | 12,000.00 | 12,300.00 | 12,300.00 | -1.20% | 793,026 |
| Aug 19, 2025 | 12,450.00 | 12,550.00 | 12,400.00 | 12,450.00 | 12,450.00 | - | 991,987 |
| Aug 18, 2025 | 12,500.00 | 12,600.00 | 12,450.00 | 12,450.00 | 12,450.00 | - | 703,365 |
| Aug 15, 2025 | 12,750.00 | 12,750.00 | 12,450.00 | 12,450.00 | 12,450.00 | -1.19% | 1,421,670 |
| Aug 14, 2025 | 12,850.00 | 12,900.00 | 12,600.00 | 12,600.00 | 12,600.00 | -1.18% | 1,053,229 |
| Aug 13, 2025 | 13,050.00 | 13,100.00 | 12,700.00 | 12,750.00 | 12,750.00 | -1.92% | 1,215,156 |
| Aug 12, 2025 | 12,900.00 | 13,500.00 | 12,850.00 | 13,000.00 | 13,000.00 | 0.78% | 1,730,121 |
| Aug 11, 2025 | 13,050.00 | 13,100.00 | 12,800.00 | 12,900.00 | 12,900.00 | -0.39% | 1,063,440 |
| Aug 8, 2025 | 13,000.00 | 13,100.00 | 12,800.00 | 12,950.00 | 12,950.00 | 0.39% | 1,029,622 |
| Aug 7, 2025 | 12,800.00 | 12,900.00 | 12,750.00 | 12,900.00 | 12,900.00 | 1.57% | 613,793 |
| Aug 6, 2025 | 12,650.00 | 12,750.00 | 12,550.00 | 12,700.00 | 12,700.00 | 0.40% | 472,636 |
| Aug 5, 2025 | 12,800.00 | 12,900.00 | 12,600.00 | 12,650.00 | 12,650.00 | -1.17% | 687,345 |
| Aug 4, 2025 | 13,000.00 | 13,000.00 | 12,600.00 | 12,800.00 | 12,800.00 | 0.39% | 416,515 |
| Aug 1, 2025 | 12,450.00 | 13,000.00 | 12,400.00 | 12,750.00 | 12,750.00 | 2.41% | 708,660 |
| Jul 31, 2025 | 12,650.00 | 12,650.00 | 12,300.00 | 12,450.00 | 12,450.00 | -1.19% | 906,341 |
| Jul 30, 2025 | 12,450.00 | 12,700.00 | 12,450.00 | 12,600.00 | 12,600.00 | - | 831,308 |
| Jul 29, 2025 | 13,200.00 | 13,250.00 | 12,600.00 | 12,600.00 | 12,600.00 | -3.82% | 1,237,373 |
| Jul 28, 2025 | 13,100.00 | 13,250.00 | 13,050.00 | 13,100.00 | 13,100.00 | 0.77% | 1,095,823 |
| Jul 25, 2025 | 13,150.00 | 13,400.00 | 13,000.00 | 13,000.00 | 13,000.00 | -1.14% | 1,644,450 |
| Jul 24, 2025 | 12,950.00 | 13,250.00 | 12,900.00 | 13,150.00 | 13,150.00 | 1.54% | 685,055 |
| Jul 23, 2025 | 13,000.00 | 13,000.00 | 12,750.00 | 12,950.00 | 12,950.00 | - | 855,633 |
| Jul 22, 2025 | 12,900.00 | 13,000.00 | 12,800.00 | 12,950.00 | 12,950.00 | -0.38% | 627,028 |
| Jul 21, 2025 | 13,200.00 | 13,400.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 814,344 |
| Jul 18, 2025 | 12,800.00 | 13,000.00 | 12,750.00 | 13,000.00 | 13,000.00 | 1.56% | 897,203 |
| Jul 17, 2025 | 12,900.00 | 13,000.00 | 12,650.00 | 12,800.00 | 12,800.00 | - | 799,215 |
| Jul 16, 2025 | 12,700.00 | 12,800.00 | 12,700.00 | 12,800.00 | 12,800.00 | 1.19% | 224,384 |
| Jul 15, 2025 | 12,800.00 | 12,900.00 | 12,650.00 | 12,650.00 | 12,650.00 | -0.78% | 540,864 |
| Jul 14, 2025 | 12,850.00 | 12,850.00 | 12,650.00 | 12,750.00 | 12,750.00 | -0.78% | 526,411 |
| Jul 11, 2025 | 13,150.00 | 13,150.00 | 12,850.00 | 12,850.00 | 12,850.00 | -0.77% | 342,255 |
| Jul 10, 2025 | 12,800.00 | 13,100.00 | 12,800.00 | 12,950.00 | 12,950.00 | 1.57% | 1,029,381 |
| Jul 9, 2025 | 12,700.00 | 12,750.00 | 12,600.00 | 12,750.00 | 12,750.00 | 0.79% | 588,138 |
| Jul 8, 2025 | 12,700.00 | 12,750.00 | 12,600.00 | 12,650.00 | 12,650.00 | - | 356,542 |
| Jul 7, 2025 | 12,600.00 | 12,700.00 | 12,550.00 | 12,650.00 | 12,650.00 | 0.40% | 212,555 |
| Jul 4, 2025 | 12,700.00 | 12,750.00 | 12,550.00 | 12,600.00 | 12,600.00 | - | 101,269 |
| Jul 3, 2025 | 12,450.00 | 12,850.00 | 12,450.00 | 12,600.00 | 12,600.00 | 1.20% | 553,075 |
| Jul 2, 2025 | 12,450.00 | 12,550.00 | 12,400.00 | 12,450.00 | 12,450.00 | - | 258,060 |
| Jul 1, 2025 | 12,500.00 | 12,550.00 | 12,400.00 | 12,450.00 | 12,450.00 | -0.40% | 241,419 |
| Jun 30, 2025 | 12,500.00 | 12,550.00 | 12,400.00 | 12,500.00 | 12,500.00 | 0.40% | 168,554 |
| Jun 27, 2025 | 12,600.00 | 12,600.00 | 12,450.00 | 12,450.00 | 12,450.00 | -0.40% | 183,763 |
| Jun 26, 2025 | 12,600.00 | 12,600.00 | 12,450.00 | 12,500.00 | 12,500.00 | -0.40% | 193,453 |
| Jun 25, 2025 | 12,550.00 | 12,700.00 | 12,550.00 | 12,550.00 | 12,550.00 | - | 212,691 |
| Jun 24, 2025 | 12,550.00 | 12,700.00 | 12,550.00 | 12,550.00 | 12,550.00 | -2.33% | 266,517 |
| Jun 23, 2025 | 12,950.00 | 12,950.00 | 12,600.00 | 12,850.00 | 12,850.00 | 2.39% | 623,109 |