Vietnam Tanker JSC (HOSE:VTO)
Vietnam · Delayed Price · Currency is VND 10,600
+50 (0.47%)
At close: Jul 3, 2026
Vietnam Tanker JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 12,250.00 | 12,350.00 | 12,200.00 | 12,250.00 | 11,145.49 | 0.41% | 244,920 |
| May 13, 2026 | 12,100.00 | 12,200.00 | 12,050.00 | 12,200.00 | 11,100.00 | 1.67% | 297,853 |
| May 12, 2026 | 12,000.00 | 12,100.00 | 11,950.00 | 12,000.00 | 10,918.03 | 0.42% | 125,813 |
| May 11, 2026 | 11,950.00 | 12,000.00 | 11,900.00 | 11,950.00 | 10,872.54 | - | 114,971 |
| May 8, 2026 | 12,000.00 | 12,050.00 | 11,900.00 | 11,950.00 | 10,872.54 | - | 170,910 |
| May 7, 2026 | 12,000.00 | 12,050.00 | 11,950.00 | 11,950.00 | 10,872.54 | -0.83% | 233,516 |
| May 6, 2026 | 12,100.00 | 12,150.00 | 12,000.00 | 12,050.00 | 10,963.52 | -0.41% | 214,886 |
| May 5, 2026 | 12,100.00 | 12,150.00 | 11,950.00 | 12,100.00 | 11,009.02 | - | 201,320 |
| May 4, 2026 | 12,200.00 | 12,200.00 | 12,000.00 | 12,100.00 | 11,009.02 | 0.83% | 131,339 |
| Apr 29, 2026 | 12,050.00 | 12,150.00 | 11,900.00 | 12,000.00 | 10,918.03 | - | 234,001 |
| Apr 28, 2026 | 12,300.00 | 12,300.00 | 11,850.00 | 12,000.00 | 10,918.03 | -1.64% | 174,252 |
| Apr 24, 2026 | 12,100.00 | 12,250.00 | 11,950.00 | 12,200.00 | 11,100.00 | 2.09% | 509,215 |
| Apr 23, 2026 | 11,950.00 | 12,000.00 | 11,850.00 | 11,950.00 | 10,872.54 | - | 262,583 |
| Apr 22, 2026 | 12,000.00 | 12,000.00 | 11,850.00 | 11,950.00 | 10,872.54 | -0.42% | 190,810 |