Vietnam Tanker JSC (HOSE:VTO)
Vietnam · Delayed Price · Currency is VND 10,200
+100 (0.99%)
At close: Nov 3, 2026
Vietnam Tanker JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 10,050.00 | 10,300.00 | 10,050.00 | 10,200.00 | 10,200.00 | 0.99% | 238,893 |
| Nov 2, 2026 | 10,350.00 | 10,350.00 | 10,050.00 | 10,100.00 | 10,100.00 | -2.88% | 620,902 |
| Oct 30, 2026 | 10,600.00 | 10,600.00 | 10,300.00 | 10,400.00 | 10,400.00 | -1.89% | 262,023 |
| Oct 29, 2026 | 10,800.00 | 10,800.00 | 10,450.00 | 10,600.00 | 10,600.00 | -1.40% | 401,884 |
| Oct 28, 2026 | 10,800.00 | 10,800.00 | 10,600.00 | 10,750.00 | 10,750.00 | -0.46% | 328,530 |
| Oct 27, 2026 | 10,650.00 | 10,800.00 | 10,650.00 | 10,800.00 | 10,800.00 | 0.93% | 212,914 |
| Oct 26, 2026 | 10,900.00 | 11,000.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.47% | 272,642 |
| Oct 23, 2026 | 10,950.00 | 10,950.00 | 10,650.00 | 10,750.00 | 10,750.00 | -1.38% | 556,176 |
| Oct 22, 2026 | 11,100.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,900.00 | -3.96% | 1,260,166 |
| Oct 21, 2026 | 11,300.00 | 11,500.00 | 11,100.00 | 11,350.00 | 11,350.00 | 0.89% | 737,915 |
| Oct 20, 2026 | 11,100.00 | 11,250.00 | 11,100.00 | 11,250.00 | 11,250.00 | 1.35% | 245,612 |
| Oct 19, 2026 | 11,250.00 | 11,300.00 | 11,100.00 | 11,100.00 | 11,100.00 | -1.33% | 226,564 |
| Oct 16, 2026 | 11,100.00 | 11,250.00 | 11,050.00 | 11,250.00 | 11,250.00 | 1.35% | 377,635 |
| Oct 15, 2026 | 11,300.00 | 11,400.00 | 11,000.00 | 11,100.00 | 11,100.00 | -2.20% | 1,192,812 |
| Oct 14, 2026 | 11,450.00 | 11,550.00 | 11,300.00 | 11,350.00 | 11,350.00 | -0.87% | 509,167 |
| Oct 13, 2026 | 11,550.00 | 11,700.00 | 11,400.00 | 11,450.00 | 11,450.00 | -0.87% | 532,484 |
| Oct 12, 2026 | 11,700.00 | 11,700.00 | 11,400.00 | 11,550.00 | 11,550.00 | -1.28% | 970,622 |
| Oct 9, 2026 | 11,900.00 | 11,900.00 | 11,550.00 | 11,700.00 | 11,700.00 | -0.43% | 812,683 |
| Oct 8, 2026 | 12,100.00 | 12,150.00 | 11,700.00 | 11,750.00 | 11,750.00 | -1.67% | 983,136 |
| Oct 7, 2026 | 11,850.00 | 12,200.00 | 11,750.00 | 11,950.00 | 11,950.00 | 1.27% | 1,722,967 |
| Oct 6, 2026 | 11,850.00 | 12,000.00 | 11,450.00 | 11,800.00 | 11,800.00 | 0.85% | 828,864 |
| Oct 5, 2026 | 11,400.00 | 12,000.00 | 11,300.00 | 11,700.00 | 11,700.00 | 4.00% | 2,427,965 |
| Oct 2, 2026 | 11,200.00 | 11,400.00 | 11,200.00 | 11,250.00 | 11,250.00 | 1.35% | 634,842 |
| Oct 1, 2026 | 11,250.00 | 11,400.00 | 11,050.00 | 11,100.00 | 11,100.00 | -1.33% | 499,037 |
| Sep 30, 2026 | 11,450.00 | 11,600.00 | 11,250.00 | 11,250.00 | 11,250.00 | -1.75% | 516,132 |
| Sep 29, 2026 | 11,100.00 | 11,450.00 | 10,950.00 | 11,450.00 | 11,450.00 | 3.62% | 866,673 |
| Sep 28, 2026 | 10,900.00 | 11,150.00 | 10,800.00 | 11,050.00 | 11,050.00 | 0.91% | 579,670 |
| Sep 25, 2026 | 10,700.00 | 10,950.00 | 10,700.00 | 10,950.00 | 10,950.00 | 1.86% | 179,977 |
| Sep 24, 2026 | 10,700.00 | 10,950.00 | 10,700.00 | 10,750.00 | 10,750.00 | 0.47% | 283,835 |
| 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 |