Vietnam Tanker JSC (HOSE:VTO)
Vietnam · Delayed Price · Currency is VND 11,850
+50 (0.42%)
At close: Feb 9, 2026
Vietnam Tanker JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 11,900.00 | 12,150.00 | 11,800.00 | 11,850.00 | 11,850.00 | 0.42% | 136,029 |
| Feb 6, 2026 | 12,000.00 | 12,100.00 | 11,800.00 | 11,800.00 | 11,800.00 | -2.48% | 600,905 |
| Feb 5, 2026 | 12,600.00 | 12,600.00 | 12,100.00 | 12,100.00 | 12,100.00 | -3.59% | 486,434 |
| Feb 4, 2026 | 12,300.00 | 12,750.00 | 12,300.00 | 12,550.00 | 12,550.00 | 2.03% | 804,655 |
| Feb 3, 2026 | 11,900.00 | 12,400.00 | 11,900.00 | 12,300.00 | 12,300.00 | 3.80% | 1,220,605 |
| Feb 2, 2026 | 11,800.00 | 12,000.00 | 11,800.00 | 11,850.00 | 11,850.00 | 0.42% | 164,187 |
| Jan 30, 2026 | 11,800.00 | 11,900.00 | 11,750.00 | 11,800.00 | 11,800.00 | 0.43% | 117,224 |
| Jan 29, 2026 | 11,800.00 | 11,950.00 | 11,750.00 | 11,750.00 | 11,750.00 | -0.84% | 271,229 |
| Jan 28, 2026 | 12,000.00 | 12,000.00 | 11,850.00 | 11,850.00 | 11,850.00 | -0.84% | 146,547 |
| Jan 27, 2026 | 11,950.00 | 11,950.00 | 11,800.00 | 11,950.00 | 11,950.00 | 1.27% | 143,973 |
| Jan 26, 2026 | 11,950.00 | 12,150.00 | 11,800.00 | 11,800.00 | 11,800.00 | -2.07% | 263,000 |
| Jan 23, 2026 | 12,100.00 | 12,250.00 | 11,900.00 | 12,050.00 | 12,050.00 | -0.41% | 211,083 |
| Jan 22, 2026 | 11,900.00 | 12,300.00 | 11,900.00 | 12,100.00 | 12,100.00 | 2.11% | 589,650 |
| Jan 21, 2026 | 12,000.00 | 12,050.00 | 11,700.00 | 11,850.00 | 11,850.00 | -1.25% | 266,196 |
| Jan 20, 2026 | 11,850.00 | 12,100.00 | 11,850.00 | 12,000.00 | 12,000.00 | 1.27% | 436,229 |
| Jan 19, 2026 | 12,050.00 | 12,050.00 | 11,850.00 | 11,850.00 | 11,850.00 | -0.42% | 98,709 |
| Jan 16, 2026 | 12,050.00 | 12,200.00 | 11,850.00 | 11,900.00 | 11,900.00 | -1.24% | 530,959 |
| Jan 15, 2026 | 12,000.00 | 12,100.00 | 11,800.00 | 12,050.00 | 12,050.00 | 1.26% | 364,032 |
| Jan 14, 2026 | 11,700.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,900.00 | 0.42% | 389,094 |
| Jan 13, 2026 | 11,650.00 | 11,850.00 | 11,600.00 | 11,850.00 | 11,850.00 | 1.72% | 274,107 |
| Jan 12, 2026 | 11,650.00 | 11,750.00 | 11,550.00 | 11,650.00 | 11,650.00 | - | 130,323 |
| Jan 9, 2026 | 11,600.00 | 11,750.00 | 11,600.00 | 11,650.00 | 11,650.00 | -0.43% | 109,417 |
| Jan 8, 2026 | 11,650.00 | 11,700.00 | 11,600.00 | 11,700.00 | 11,700.00 | 0.86% | 133,043 |
| Jan 7, 2026 | 11,500.00 | 11,600.00 | 11,450.00 | 11,600.00 | 11,600.00 | 1.31% | 365,348 |
| Jan 6, 2026 | 11,400.00 | 11,500.00 | 11,400.00 | 11,450.00 | 11,450.00 | 0.88% | 119,529 |
| Jan 5, 2026 | 11,400.00 | 11,600.00 | 11,350.00 | 11,350.00 | 11,350.00 | -0.44% | 247,902 |
| Dec 31, 2025 | 11,400.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 101,521 |
| Dec 30, 2025 | 11,400.00 | 11,400.00 | 11,350.00 | 11,400.00 | 11,400.00 | - | 86,412 |
| Dec 29, 2025 | 11,450.00 | 11,450.00 | 11,250.00 | 11,400.00 | 11,400.00 | - | 168,730 |
| Dec 26, 2025 | 11,450.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | -0.44% | 96,763 |
| Dec 25, 2025 | 11,400.00 | 11,500.00 | 11,400.00 | 11,450.00 | 11,450.00 | - | 97,157 |
| Dec 24, 2025 | 11,450.00 | 11,450.00 | 11,350.00 | 11,450.00 | 11,450.00 | - | 138,512 |
| Dec 23, 2025 | 11,350.00 | 11,450.00 | 11,350.00 | 11,450.00 | 11,450.00 | - | 115,628 |
| Dec 22, 2025 | 11,400.00 | 11,450.00 | 11,350.00 | 11,450.00 | 11,450.00 | 0.88% | 125,348 |
| Dec 19, 2025 | 11,400.00 | 11,400.00 | 11,300.00 | 11,350.00 | 11,350.00 | - | 104,743 |
| Dec 18, 2025 | 11,450.00 | 11,450.00 | 11,300.00 | 11,350.00 | 11,350.00 | -0.44% | 213,265 |
| Dec 17, 2025 | 11,500.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.87% | 66,248 |
| Dec 16, 2025 | 11,450.00 | 11,500.00 | 11,250.00 | 11,500.00 | 11,500.00 | 0.88% | 296,123 |
| Dec 15, 2025 | 11,450.00 | 11,450.00 | 11,350.00 | 11,400.00 | 11,400.00 | -0.44% | 152,321 |
| Dec 12, 2025 | 11,550.00 | 11,600.00 | 11,400.00 | 11,450.00 | 11,450.00 | -1.29% | 248,707 |
| Dec 11, 2025 | 11,650.00 | 11,650.00 | 11,550.00 | 11,600.00 | 11,600.00 | -0.43% | 107,444 |
| Dec 10, 2025 | 11,550.00 | 11,700.00 | 11,550.00 | 11,650.00 | 11,650.00 | 0.87% | 103,803 |
| Dec 9, 2025 | 11,600.00 | 11,700.00 | 11,500.00 | 11,550.00 | 11,550.00 | -1.28% | 236,706 |
| Dec 8, 2025 | 11,750.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.43% | 227,542 |
| Dec 5, 2025 | 11,650.00 | 11,750.00 | 11,650.00 | 11,750.00 | 11,750.00 | 0.43% | 204,586 |
| Dec 4, 2025 | 11,600.00 | 11,750.00 | 11,600.00 | 11,700.00 | 11,700.00 | 0.86% | 241,672 |
| Dec 3, 2025 | 11,550.00 | 11,600.00 | 11,550.00 | 11,600.00 | 11,600.00 | 0.43% | 321,677 |
| Dec 2, 2025 | 11,600.00 | 11,600.00 | 11,450.00 | 11,550.00 | 11,550.00 | - | 151,588 |
| Dec 1, 2025 | 11,650.00 | 11,650.00 | 11,500.00 | 11,550.00 | 11,550.00 | - | 117,115 |
| Nov 28, 2025 | 11,550.00 | 11,650.00 | 11,550.00 | 11,550.00 | 11,550.00 | - | 132,128 |