Vietnam Tanker JSC (HOSE:VTO)
Vietnam · Delayed Price · Currency is VND 10,200
+150 (1.49%)
At close: Jul 24, 2026
Vietnam Tanker JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 10,100.00 | 10,100.00 | 9,980.00 | 10,050.00 | 10,050.00 | -0.50% | 66,239 |
| Jul 22, 2026 | 10,200.00 | 10,200.00 | 9,990.00 | 10,100.00 | 10,100.00 | - | 57,028 |
| Jul 21, 2026 | 10,050.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 0.50% | 91,272 |
| Jul 20, 2026 | 10,150.00 | 10,150.00 | 10,050.00 | 10,050.00 | 10,050.00 | -1.47% | 22,101 |
| Jul 17, 2026 | 10,250.00 | 10,250.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.49% | 34,361 |
| Jul 16, 2026 | 10,300.00 | 10,350.00 | 10,150.00 | 10,250.00 | 10,250.00 | -0.49% | 65,087 |
| Jul 15, 2026 | 10,400.00 | 10,400.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.96% | 24,800 |
| Jul 14, 2026 | 10,450.00 | 10,450.00 | 10,200.00 | 10,400.00 | 10,400.00 | - | 93,477 |
| Jul 13, 2026 | 10,500.00 | 10,550.00 | 10,400.00 | 10,400.00 | 10,400.00 | -1.42% | 105,175 |
| Jul 10, 2026 | 10,600.00 | 10,600.00 | 10,450.00 | 10,550.00 | 10,550.00 | - | 80,607 |
| Jul 9, 2026 | 10,600.00 | 10,600.00 | 10,500.00 | 10,550.00 | 10,550.00 | - | 40,115 |
| Jul 8, 2026 | 10,600.00 | 10,600.00 | 10,500.00 | 10,550.00 | 10,550.00 | - | 56,125 |
| Jul 7, 2026 | 10,600.00 | 10,600.00 | 10,500.00 | 10,550.00 | 10,550.00 | - | 42,886 |
| Jul 6, 2026 | 10,650.00 | 10,700.00 | 10,500.00 | 10,550.00 | 10,550.00 | -0.47% | 101,616 |
| Jul 3, 2026 | 10,600.00 | 10,700.00 | 10,550.00 | 10,600.00 | 10,600.00 | 0.47% | 178,791 |
| Jul 2, 2026 | 10,550.00 | 10,600.00 | 10,550.00 | 10,550.00 | 10,550.00 | - | 119,842 |
| Jul 1, 2026 | 10,500.00 | 10,600.00 | 10,500.00 | 10,550.00 | 10,550.00 | 0.48% | 45,786 |
| Jun 30, 2026 | 10,600.00 | 10,600.00 | 10,450.00 | 10,500.00 | 10,500.00 | - | 78,438 |
| Jun 29, 2026 | 10,550.00 | 10,550.00 | 10,450.00 | 10,500.00 | 10,500.00 | -0.47% | 32,513 |
| Jun 26, 2026 | 10,600.00 | 10,600.00 | 10,450.00 | 10,550.00 | 10,550.00 | 0.48% | 91,498 |
| Jun 25, 2026 | 10,650.00 | 10,650.00 | 10,450.00 | 10,500.00 | 10,500.00 | -0.94% | 110,934 |
| Jun 24, 2026 | 10,550.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | 0.47% | 43,840 |
| Jun 23, 2026 | 10,550.00 | 10,600.00 | 10,550.00 | 10,550.00 | 10,550.00 | - | 115,704 |
| Jun 22, 2026 | 10,600.00 | 10,600.00 | 10,500.00 | 10,550.00 | 10,550.00 | -0.47% | 83,259 |
| Jun 19, 2026 | 10,600.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.47% | 75,812 |
| Jun 18, 2026 | 10,700.00 | 10,700.00 | 10,600.00 | 10,650.00 | 10,650.00 | -0.47% | 44,520 |
| Jun 17, 2026 | 10,700.00 | 10,750.00 | 10,600.00 | 10,700.00 | 10,700.00 | -0.47% | 166,451 |
| Jun 16, 2026 | 10,700.00 | 10,750.00 | 10,650.00 | 10,750.00 | 10,750.00 | - | 102,015 |
| Jun 15, 2026 | 10,750.00 | 10,800.00 | 10,650.00 | 10,750.00 | 10,750.00 | 0.47% | 94,095 |
| Jun 12, 2026 | 10,700.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 114,062 |
| Jun 11, 2026 | 10,850.00 | 10,850.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.47% | 107,883 |
| Jun 10, 2026 | 10,700.00 | 10,950.00 | 10,700.00 | 10,750.00 | 10,750.00 | -1.83% | 363,947 |
| Jun 9, 2026 | 11,000.00 | 11,200.00 | 10,850.00 | 10,950.00 | 10,950.00 | -1.35% | 223,933 |
| Jun 8, 2026 | 12,200.00 | 12,350.00 | 12,100.00 | 12,200.00 | 11,100.00 | 0.41% | 774,367 |
| Jun 5, 2026 | 12,100.00 | 12,200.00 | 12,050.00 | 12,150.00 | 11,054.51 | 0.41% | 277,169 |
| Jun 4, 2026 | 12,200.00 | 12,200.00 | 12,050.00 | 12,100.00 | 11,009.02 | - | 260,615 |
| Jun 3, 2026 | 12,150.00 | 12,200.00 | 12,050.00 | 12,100.00 | 11,009.02 | -0.41% | 374,881 |
| Jun 2, 2026 | 12,150.00 | 12,200.00 | 12,050.00 | 12,150.00 | 11,054.51 | -0.41% | 87,261 |
| Jun 1, 2026 | 12,300.00 | 12,300.00 | 12,150.00 | 12,200.00 | 11,100.00 | - | 125,919 |
| May 29, 2026 | 12,100.00 | 12,300.00 | 12,100.00 | 12,200.00 | 11,100.00 | 0.83% | 249,047 |
| May 28, 2026 | 12,100.00 | 12,150.00 | 12,050.00 | 12,100.00 | 11,009.02 | - | 108,024 |
| May 27, 2026 | 12,200.00 | 12,200.00 | 12,000.00 | 12,100.00 | 11,009.02 | 0.83% | 214,395 |
| May 26, 2026 | 11,900.00 | 12,150.00 | 11,900.00 | 12,000.00 | 10,918.03 | 1.27% | 178,906 |
| May 25, 2026 | 11,850.00 | 11,950.00 | 11,850.00 | 11,850.00 | 10,781.56 | - | 111,953 |
| May 22, 2026 | 11,850.00 | 11,950.00 | 11,850.00 | 11,850.00 | 10,781.56 | -0.42% | 63,258 |
| May 21, 2026 | 11,850.00 | 12,000.00 | 11,850.00 | 11,900.00 | 10,827.05 | 0.42% | 58,314 |
| May 20, 2026 | 12,000.00 | 12,050.00 | 11,800.00 | 11,850.00 | 10,781.56 | -1.66% | 175,192 |
| May 19, 2026 | 12,200.00 | 12,200.00 | 12,000.00 | 12,050.00 | 10,963.52 | -1.23% | 226,998 |
| May 18, 2026 | 12,300.00 | 12,300.00 | 12,100.00 | 12,200.00 | 11,100.00 | -0.41% | 131,591 |
| May 15, 2026 | 12,350.00 | 12,350.00 | 12,200.00 | 12,250.00 | 11,145.49 | - | 126,862 |