Vietnam Tanker JSC (HOSE:VTO)
Vietnam · Delayed Price · Currency is VND 10,700
-200 (-1.83%)
At close: Sep 23, 2026
Vietnam Tanker JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,850.00 | 11,000.00 | 10,650.00 | 10,700.00 | 10,700.00 | -1.83% | 227,823 |
| Sep 22, 2026 | 10,550.00 | 11,000.00 | 10,400.00 | 10,900.00 | 10,900.00 | 3.81% | 390,586 |
| Sep 21, 2026 | 10,650.00 | 10,650.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.47% | 160,555 |
| Sep 18, 2026 | 10,600.00 | 10,900.00 | 10,550.00 | 10,550.00 | 10,550.00 | -1.40% | 346,307 |
| Sep 17, 2026 | 10,800.00 | 10,800.00 | 10,650.00 | 10,700.00 | 10,700.00 | -0.93% | 79,729 |
| Sep 16, 2026 | 10,500.00 | 10,850.00 | 10,500.00 | 10,800.00 | 10,800.00 | 3.35% | 815,798 |
| Sep 15, 2026 | 10,400.00 | 10,500.00 | 10,300.00 | 10,450.00 | 10,450.00 | 1.46% | 174,131 |
| Sep 14, 2026 | 10,500.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 67,892 |
| Sep 11, 2026 | 10,550.00 | 10,600.00 | 10,300.00 | 10,300.00 | 10,300.00 | -2.37% | 98,080 |
| Sep 10, 2026 | 10,600.00 | 10,600.00 | 10,450.00 | 10,550.00 | 10,550.00 | -0.47% | 45,133 |
| Sep 9, 2026 | 10,600.00 | 10,650.00 | 10,450.00 | 10,600.00 | 10,600.00 | - | 70,480 |
| Sep 8, 2026 | 10,550.00 | 10,600.00 | 10,450.00 | 10,600.00 | 10,600.00 | 0.47% | 58,945 |
| Sep 7, 2026 | 10,600.00 | 10,600.00 | 10,500.00 | 10,550.00 | 10,550.00 | -0.47% | 25,212 |
| Sep 4, 2026 | 10,600.00 | 10,650.00 | 10,550.00 | 10,600.00 | 10,600.00 | 0.47% | 44,850 |
| Sep 3, 2026 | 10,450.00 | 10,550.00 | 10,450.00 | 10,550.00 | 10,550.00 | 1.44% | 44,695 |
| Aug 28, 2026 | 10,400.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 27,721 |
| Aug 27, 2026 | 10,450.00 | 10,450.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.48% | 27,508 |
| Aug 26, 2026 | 10,450.00 | 10,450.00 | 10,400.00 | 10,450.00 | 10,450.00 | - | 28,131 |
| Aug 25, 2026 | 10,400.00 | 10,500.00 | 10,400.00 | 10,450.00 | 10,450.00 | - | 35,788 |
| Aug 24, 2026 | 10,400.00 | 10,550.00 | 10,400.00 | 10,450.00 | 10,450.00 | -0.48% | 44,655 |
| Aug 21, 2026 | 10,400.00 | 10,550.00 | 10,350.00 | 10,500.00 | 10,500.00 | 0.96% | 83,459 |
| Aug 20, 2026 | 10,450.00 | 10,500.00 | 10,350.00 | 10,400.00 | 10,400.00 | -0.48% | 49,665 |
| Aug 19, 2026 | 10,450.00 | 10,450.00 | 10,350.00 | 10,450.00 | 10,450.00 | 0.48% | 49,103 |
| Aug 18, 2026 | 10,400.00 | 10,450.00 | 10,350.00 | 10,400.00 | 10,400.00 | - | 27,577 |
| Aug 17, 2026 | 10,550.00 | 10,550.00 | 10,400.00 | 10,400.00 | 10,400.00 | -1.89% | 17,021 |
| Aug 14, 2026 | 10,700.00 | 10,700.00 | 10,300.00 | 10,600.00 | 10,600.00 | - | 121,392 |
| Aug 13, 2026 | 10,650.00 | 10,650.00 | 10,500.00 | 10,600.00 | 10,600.00 | -0.47% | 33,951 |
| Aug 12, 2026 | 10,650.00 | 10,700.00 | 10,600.00 | 10,650.00 | 10,650.00 | -0.93% | 49,804 |
| Aug 11, 2026 | 10,600.00 | 10,750.00 | 10,550.00 | 10,750.00 | 10,750.00 | 1.42% | 86,528 |
| Aug 10, 2026 | 10,450.00 | 10,600.00 | 10,450.00 | 10,600.00 | 10,600.00 | 1.44% | 56,439 |
| Aug 7, 2026 | 10,450.00 | 10,500.00 | 10,400.00 | 10,450.00 | 10,450.00 | - | 35,856 |
| Aug 6, 2026 | 10,400.00 | 10,500.00 | 10,400.00 | 10,450.00 | 10,450.00 | 0.48% | 11,084 |
| Aug 5, 2026 | 10,500.00 | 10,550.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | 33,740 |
| Aug 4, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 62,986 |
| Aug 3, 2026 | 10,600.00 | 10,650.00 | 10,450.00 | 10,500.00 | 10,500.00 | 0.48% | 105,310 |
| Jul 31, 2026 | 10,600.00 | 10,600.00 | 10,450.00 | 10,450.00 | 10,450.00 | -0.95% | 13,108 |
| Jul 30, 2026 | 10,150.00 | 10,550.00 | 10,150.00 | 10,550.00 | 10,550.00 | 3.43% | 193,322 |
| Jul 29, 2026 | 10,200.00 | 10,250.00 | 10,150.00 | 10,200.00 | 10,200.00 | 0.49% | 23,644 |
| Jul 28, 2026 | 10,100.00 | 10,150.00 | 10,050.00 | 10,150.00 | 10,150.00 | - | 42,108 |
| Jul 27, 2026 | 10,200.00 | 10,350.00 | 10,150.00 | 10,150.00 | 10,150.00 | -0.49% | 68,535 |
| Jul 24, 2026 | 10,350.00 | 10,350.00 | 10,200.00 | 10,200.00 | 10,200.00 | 1.49% | 168,624 |
| 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 |