Vietnam Tanker JSC (HOSE:VTO)
Vietnam · Delayed Price · Currency is VND 11,850
-50 (-0.42%)
At close: May 22, 2026
Vietnam Tanker JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 11,850.00 | 11,950.00 | 11,850.00 | 11,850.00 | 11,850.00 | -0.42% | 63,258 |
| May 21, 2026 | 11,850.00 | 12,000.00 | 11,850.00 | 11,900.00 | 11,900.00 | 0.42% | 58,314 |
| May 20, 2026 | 12,000.00 | 12,050.00 | 11,800.00 | 11,850.00 | 11,850.00 | -1.66% | 175,192 |
| May 19, 2026 | 12,200.00 | 12,200.00 | 12,000.00 | 12,050.00 | 12,050.00 | -1.23% | 226,998 |
| May 18, 2026 | 12,300.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | -0.41% | 131,591 |
| May 15, 2026 | 12,350.00 | 12,350.00 | 12,200.00 | 12,250.00 | 12,250.00 | - | 126,862 |
| May 14, 2026 | 12,250.00 | 12,350.00 | 12,200.00 | 12,250.00 | 12,250.00 | 0.41% | 244,920 |
| May 13, 2026 | 12,100.00 | 12,200.00 | 12,050.00 | 12,200.00 | 12,200.00 | 1.67% | 297,853 |
| May 12, 2026 | 12,000.00 | 12,100.00 | 11,950.00 | 12,000.00 | 12,000.00 | 0.42% | 125,813 |
| May 11, 2026 | 11,950.00 | 12,000.00 | 11,900.00 | 11,950.00 | 11,950.00 | - | 114,971 |
| May 8, 2026 | 12,000.00 | 12,050.00 | 11,900.00 | 11,950.00 | 11,950.00 | - | 170,910 |
| May 7, 2026 | 12,000.00 | 12,050.00 | 11,950.00 | 11,950.00 | 11,950.00 | -0.83% | 233,516 |
| May 6, 2026 | 12,100.00 | 12,150.00 | 12,000.00 | 12,050.00 | 12,050.00 | -0.41% | 214,886 |
| May 5, 2026 | 12,100.00 | 12,150.00 | 11,950.00 | 12,100.00 | 12,100.00 | - | 201,320 |
| May 4, 2026 | 12,200.00 | 12,200.00 | 12,000.00 | 12,100.00 | 12,100.00 | 0.83% | 131,339 |
| Apr 29, 2026 | 12,050.00 | 12,150.00 | 11,900.00 | 12,000.00 | 12,000.00 | - | 234,001 |
| Apr 28, 2026 | 12,300.00 | 12,300.00 | 11,850.00 | 12,000.00 | 12,000.00 | -1.64% | 174,252 |
| Apr 24, 2026 | 12,100.00 | 12,250.00 | 11,950.00 | 12,200.00 | 12,200.00 | 2.09% | 509,215 |
| Apr 23, 2026 | 11,950.00 | 12,000.00 | 11,850.00 | 11,950.00 | 11,950.00 | - | 262,583 |
| Apr 22, 2026 | 12,000.00 | 12,000.00 | 11,850.00 | 11,950.00 | 11,950.00 | -0.42% | 190,810 |
| Apr 21, 2026 | 11,800.00 | 12,050.00 | 11,750.00 | 12,000.00 | 12,000.00 | 1.69% | 415,536 |
| Apr 20, 2026 | 11,700.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | 0.85% | 178,024 |
| Apr 17, 2026 | 11,700.00 | 11,850.00 | 11,650.00 | 11,700.00 | 11,700.00 | - | 136,417 |
| Apr 16, 2026 | 11,800.00 | 11,800.00 | 11,650.00 | 11,700.00 | 11,700.00 | -0.43% | 87,506 |
| Apr 15, 2026 | 11,800.00 | 11,900.00 | 11,750.00 | 11,750.00 | 11,750.00 | -0.42% | 175,559 |
| Apr 14, 2026 | 11,800.00 | 11,850.00 | 11,750.00 | 11,800.00 | 11,800.00 | - | 119,947 |
| Apr 13, 2026 | 11,800.00 | 11,850.00 | 11,750.00 | 11,800.00 | 11,800.00 | - | 95,966 |
| Apr 10, 2026 | 11,750.00 | 11,800.00 | 11,650.00 | 11,800.00 | 11,800.00 | 0.85% | 208,569 |
| Apr 9, 2026 | 11,850.00 | 11,850.00 | 11,700.00 | 11,700.00 | 11,700.00 | -1.27% | 149,135 |
| Apr 8, 2026 | 11,650.00 | 11,900.00 | 11,650.00 | 11,850.00 | 11,850.00 | 2.16% | 282,649 |
| Apr 7, 2026 | 11,600.00 | 11,650.00 | 11,550.00 | 11,600.00 | 11,600.00 | - | 59,532 |
| Apr 6, 2026 | 11,700.00 | 11,700.00 | 11,600.00 | 11,600.00 | 11,600.00 | - | 126,117 |
| Apr 3, 2026 | 11,700.00 | 11,700.00 | 11,550.00 | 11,600.00 | 11,600.00 | -0.85% | 147,235 |
| Apr 2, 2026 | 11,650.00 | 11,700.00 | 11,650.00 | 11,700.00 | 11,700.00 | - | 103,973 |
| Apr 1, 2026 | 11,850.00 | 11,850.00 | 11,700.00 | 11,700.00 | 11,700.00 | - | 165,983 |
| Mar 31, 2026 | 11,650.00 | 11,750.00 | 11,600.00 | 11,700.00 | 11,700.00 | 0.43% | 205,849 |
| Mar 30, 2026 | 11,650.00 | 11,700.00 | 11,550.00 | 11,650.00 | 11,650.00 | -0.43% | 186,150 |
| Mar 27, 2026 | 11,800.00 | 11,800.00 | 11,650.00 | 11,700.00 | 11,700.00 | -0.43% | 119,233 |
| Mar 26, 2026 | 11,850.00 | 11,850.00 | 11,650.00 | 11,750.00 | 11,750.00 | 0.43% | 113,434 |
| Mar 25, 2026 | 11,800.00 | 11,800.00 | 11,650.00 | 11,700.00 | 11,700.00 | 1.30% | 106,672 |
| Mar 24, 2026 | 11,500.00 | 11,650.00 | 11,450.00 | 11,550.00 | 11,550.00 | 1.76% | 242,389 |
| Mar 23, 2026 | 11,600.00 | 11,650.00 | 11,350.00 | 11,350.00 | 11,350.00 | -2.58% | 305,428 |
| Mar 20, 2026 | 11,750.00 | 11,850.00 | 11,650.00 | 11,650.00 | 11,650.00 | -1.27% | 345,907 |
| Mar 19, 2026 | 11,900.00 | 11,950.00 | 11,750.00 | 11,800.00 | 11,800.00 | -1.26% | 212,198 |
| Mar 18, 2026 | 11,850.00 | 11,950.00 | 11,750.00 | 11,950.00 | 11,950.00 | 0.84% | 266,067 |
| Mar 17, 2026 | 12,000.00 | 12,000.00 | 11,850.00 | 11,850.00 | 11,850.00 | -0.42% | 243,417 |
| Mar 16, 2026 | 11,900.00 | 11,950.00 | 11,750.00 | 11,900.00 | 11,900.00 | - | 377,304 |
| Mar 13, 2026 | 12,200.00 | 12,200.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.83% | 314,899 |
| Mar 12, 2026 | 11,950.00 | 12,300.00 | 11,950.00 | 12,000.00 | 12,000.00 | -0.83% | 226,735 |
| Mar 11, 2026 | 11,950.00 | 12,100.00 | 11,850.00 | 12,100.00 | 12,100.00 | 1.26% | 311,309 |