Vietnam Tanker JSC (HOSE:VTO)
Vietnam · Delayed Price · Currency is VND 10,600
-50 (-0.47%)
At close: Aug 13, 2026
Vietnam Tanker JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |