Viettel Post Joint Stock Corporation (HOSE:VTP)
Vietnam · Delayed Price · Currency is VND 117,400
+2,400 (2.09%)
At close: Aug 6, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 118,500.00 | 118,600.00 | 115,500.00 | 116,800.00 | 116,800.00 | -0.51% | 731,616 |
| Aug 6, 2025 | 116,600.00 | 117,500.00 | 113,800.00 | 117,400.00 | 117,400.00 | 2.09% | 847,199 |
| Aug 5, 2025 | 114,500.00 | 115,500.00 | 112,600.00 | 115,000.00 | 115,000.00 | 1.32% | 1,364,110 |
| Aug 4, 2025 | 112,000.00 | 113,500.00 | 110,600.00 | 113,500.00 | 113,500.00 | 4.13% | 541,257 |
| Aug 1, 2025 | 110,600.00 | 112,700.00 | 107,300.00 | 109,000.00 | 109,000.00 | -1.80% | 2,286,196 |
| Jul 31, 2025 | 114,200.00 | 115,400.00 | 110,700.00 | 111,000.00 | 111,000.00 | -2.63% | 924,246 |
| Jul 30, 2025 | 112,000.00 | 116,000.00 | 112,000.00 | 114,000.00 | 114,000.00 | - | 793,815 |
| Jul 29, 2025 | 122,000.00 | 122,000.00 | 114,000.00 | 114,000.00 | 114,000.00 | -6.33% | 1,479,591 |
| Jul 28, 2025 | 121,800.00 | 123,000.00 | 121,300.00 | 121,700.00 | 121,700.00 | 0.16% | 905,362 |
| Jul 25, 2025 | 120,500.00 | 123,300.00 | 120,100.00 | 121,500.00 | 121,500.00 | 0.91% | 1,131,536 |
| Jul 24, 2025 | 121,000.00 | 121,900.00 | 120,300.00 | 120,400.00 | 120,400.00 | -0.50% | 619,570 |
| Jul 23, 2025 | 121,100.00 | 122,100.00 | 120,400.00 | 121,000.00 | 121,000.00 | - | 793,272 |
| Jul 22, 2025 | 120,500.00 | 121,500.00 | 120,000.00 | 121,000.00 | 121,000.00 | 0.08% | 649,090 |
| Jul 21, 2025 | 121,600.00 | 123,600.00 | 120,700.00 | 120,900.00 | 120,900.00 | -0.58% | 419,989 |
| Jul 18, 2025 | 123,600.00 | 124,100.00 | 121,600.00 | 121,600.00 | 121,600.00 | -2.01% | 924,710 |
| Jul 17, 2025 | 125,600.00 | 125,600.00 | 122,400.00 | 124,100.00 | 124,100.00 | - | 1,204,925 |
| Jul 16, 2025 | 126,000.00 | 127,800.00 | 124,100.00 | 124,100.00 | 124,100.00 | -0.96% | 929,599 |
| Jul 15, 2025 | 124,500.00 | 128,800.00 | 124,500.00 | 125,300.00 | 125,300.00 | 1.21% | 1,737,732 |
| Jul 14, 2025 | 123,300.00 | 124,000.00 | 120,500.00 | 123,800.00 | 123,800.00 | 0.90% | 1,471,269 |
| Jul 11, 2025 | 122,400.00 | 123,400.00 | 121,000.00 | 122,700.00 | 122,700.00 | 0.49% | 1,655,629 |
| Jul 10, 2025 | 120,600.00 | 124,800.00 | 120,600.00 | 122,100.00 | 122,100.00 | 1.33% | 1,205,995 |
| Jul 9, 2025 | 121,000.00 | 121,300.00 | 119,100.00 | 120,500.00 | 120,500.00 | 0.58% | 978,877 |
| Jul 8, 2025 | 120,000.00 | 121,600.00 | 119,000.00 | 119,800.00 | 119,800.00 | -0.66% | 1,014,808 |
| Jul 7, 2025 | 122,400.00 | 122,400.00 | 119,100.00 | 120,600.00 | 120,600.00 | -0.33% | 1,539,530 |
| Jul 4, 2025 | 118,400.00 | 122,000.00 | 117,600.00 | 121,000.00 | 121,000.00 | 3.07% | 1,557,624 |
| Jul 3, 2025 | 116,500.00 | 119,000.00 | 116,100.00 | 117,400.00 | 117,400.00 | 0.77% | 1,687,149 |
| Jul 2, 2025 | 115,900.00 | 116,800.00 | 115,500.00 | 116,500.00 | 116,500.00 | 0.52% | 568,070 |
| Jul 1, 2025 | 118,000.00 | 118,500.00 | 115,100.00 | 115,900.00 | 115,900.00 | -1.78% | 778,156 |
| Jun 30, 2025 | 119,000.00 | 119,300.00 | 118,000.00 | 118,000.00 | 118,000.00 | 0.17% | 688,313 |
| Jun 27, 2025 | 114,900.00 | 118,000.00 | 114,900.00 | 117,800.00 | 117,800.00 | 3.15% | 1,022,642 |
| Jun 26, 2025 | 114,900.00 | 115,600.00 | 114,000.00 | 114,200.00 | 114,200.00 | 0.09% | 351,232 |
| Jun 25, 2025 | 114,400.00 | 116,000.00 | 114,100.00 | 114,100.00 | 114,100.00 | -0.17% | 372,266 |
| Jun 24, 2025 | 114,400.00 | 116,000.00 | 114,000.00 | 114,300.00 | 114,300.00 | 1.24% | 540,045 |
| Jun 23, 2025 | 113,700.00 | 113,900.00 | 110,500.00 | 112,900.00 | 112,900.00 | -0.96% | 655,434 |
| Jun 20, 2025 | 116,100.00 | 116,800.00 | 114,000.00 | 114,000.00 | 114,000.00 | -1.64% | 747,281 |
| Jun 19, 2025 | 116,500.00 | 117,000.00 | 115,300.00 | 115,900.00 | 115,900.00 | 0.35% | 364,767 |
| Jun 18, 2025 | 118,000.00 | 118,100.00 | 115,100.00 | 115,500.00 | 115,500.00 | -2.12% | 1,161,956 |
| Jun 17, 2025 | 121,200.00 | 121,200.00 | 117,500.00 | 118,000.00 | 118,000.00 | -2.48% | 930,018 |
| Jun 16, 2025 | 118,000.00 | 121,600.00 | 117,000.00 | 121,000.00 | 121,000.00 | 2.54% | 893,400 |
| Jun 13, 2025 | 121,900.00 | 122,900.00 | 116,700.00 | 118,000.00 | 118,000.00 | -4.07% | 1,737,652 |
| Jun 12, 2025 | 125,900.00 | 126,100.00 | 122,000.00 | 123,000.00 | 123,000.00 | - | 1,229,676 |
| Jun 11, 2025 | 115,200.00 | 123,000.00 | 115,100.00 | 123,000.00 | 123,000.00 | 6.96% | 1,633,895 |
| Jun 10, 2025 | 112,500.00 | 117,800.00 | 110,600.00 | 115,000.00 | 115,000.00 | 3.98% | 1,636,486 |
| Jun 9, 2025 | 109,300.00 | 112,500.00 | 108,300.00 | 110,600.00 | 110,600.00 | 1.00% | 682,158 |
| Jun 6, 2025 | 112,800.00 | 113,000.00 | 109,000.00 | 109,500.00 | 109,500.00 | -2.23% | 331,214 |
| Jun 5, 2025 | 109,300.00 | 113,700.00 | 108,000.00 | 112,000.00 | 112,000.00 | 2.47% | 1,005,663 |
| Jun 4, 2025 | 108,100.00 | 109,900.00 | 108,000.00 | 109,300.00 | 109,300.00 | 1.30% | 406,246 |
| Jun 3, 2025 | 109,500.00 | 109,500.00 | 107,900.00 | 107,900.00 | 107,900.00 | -0.28% | 281,674 |
| Jun 2, 2025 | 106,000.00 | 108,500.00 | 105,600.00 | 108,200.00 | 108,200.00 | 1.12% | 377,592 |
| May 30, 2025 | 109,300.00 | 109,300.00 | 106,400.00 | 107,000.00 | 107,000.00 | -2.28% | 656,610 |