Viettel Post Joint Stock Corporation (HOSE:VTP)
Vietnam · Delayed Price · Currency is VND 115,500
-3,800 (-3.19%)
At close: Oct 31, 2025
Viettel Post Joint Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 120,300.00 | 121,900.00 | 115,500.00 | 115,500.00 | 115,500.00 | -3.19% | 1,334,780 |
| Oct 30, 2025 | 115,300.00 | 122,500.00 | 115,300.00 | 119,300.00 | 119,300.00 | 3.74% | 2,420,505 |
| Oct 29, 2025 | 117,000.00 | 117,400.00 | 114,300.00 | 115,000.00 | 115,000.00 | -0.86% | 647,305 |
| Oct 28, 2025 | 114,500.00 | 117,900.00 | 110,200.00 | 116,000.00 | 116,000.00 | 1.31% | 1,167,470 |
| Oct 27, 2025 | 117,000.00 | 118,900.00 | 114,500.00 | 114,500.00 | 114,500.00 | 0.70% | 1,335,215 |
| Oct 24, 2025 | 106,000.00 | 113,700.00 | 105,000.00 | 113,700.00 | 113,700.00 | 6.96% | 1,810,985 |
| Oct 23, 2025 | 111,100.00 | 112,300.00 | 106,300.00 | 106,300.00 | 106,300.00 | -5.51% | 1,040,293 |
| Oct 22, 2025 | 114,400.00 | 114,400.00 | 109,000.00 | 112,500.00 | 112,500.00 | 1.35% | 1,321,586 |
| Oct 21, 2025 | 106,800.00 | 111,200.00 | 106,800.00 | 111,000.00 | 111,000.00 | 6.22% | 1,799,942 |
| Oct 20, 2025 | 100,000.00 | 107,000.00 | 98,500.00 | 104,500.00 | 104,500.00 | 4.50% | 6,159,693 |
| Oct 17, 2025 | 100,800.00 | 100,800.00 | 97,800.00 | 100,000.00 | 100,000.00 | 0.20% | 2,820,553 |
| Oct 16, 2025 | 99,400.00 | 100,800.00 | 96,500.00 | 99,800.00 | 99,800.00 | 1.01% | 830,094 |
| Oct 15, 2025 | 98,000.00 | 99,000.00 | 96,200.00 | 98,800.00 | 98,800.00 | 1.44% | 733,864 |
| Oct 14, 2025 | 99,700.00 | 99,700.00 | 95,800.00 | 97,400.00 | 97,400.00 | -1.22% | 1,088,024 |
| Oct 13, 2025 | 97,800.00 | 102,000.00 | 97,400.00 | 98,600.00 | 98,600.00 | - | 672,360 |
| Oct 10, 2025 | 95,200.00 | 98,800.00 | 94,400.00 | 98,600.00 | 98,600.00 | 4.23% | 699,166 |
| Oct 9, 2025 | 95,800.00 | 96,600.00 | 94,300.00 | 94,600.00 | 94,600.00 | -1.77% | 463,774 |
| Oct 8, 2025 | 97,000.00 | 97,100.00 | 95,900.00 | 96,300.00 | 96,300.00 | 0.84% | 247,622 |
| Oct 7, 2025 | 95,100.00 | 97,200.00 | 95,100.00 | 95,500.00 | 95,500.00 | 0.95% | 222,699 |
| Oct 6, 2025 | 94,800.00 | 95,500.00 | 93,800.00 | 94,600.00 | 94,600.00 | - | 731,450 |
| Oct 3, 2025 | 95,500.00 | 96,400.00 | 94,600.00 | 94,600.00 | 94,600.00 | -2.07% | 172,622 |
| Oct 2, 2025 | 98,000.00 | 98,000.00 | 96,300.00 | 96,600.00 | 95,519.00 | 0.21% | 510,120 |
| Oct 1, 2025 | 98,000.00 | 98,200.00 | 96,000.00 | 96,400.00 | 95,321.24 | -1.83% | 455,123 |
| Sep 30, 2025 | 98,500.00 | 100,100.00 | 97,400.00 | 98,200.00 | 97,101.10 | -0.20% | 656,088 |
| Sep 29, 2025 | 100,100.00 | 100,100.00 | 98,000.00 | 98,400.00 | 97,298.86 | -1.40% | 299,306 |
| Sep 26, 2025 | 101,300.00 | 101,300.00 | 99,500.00 | 99,800.00 | 98,683.19 | -1.48% | 298,513 |
| Sep 25, 2025 | 101,100.00 | 101,800.00 | 100,400.00 | 101,300.00 | 100,166.41 | 0.80% | 304,436 |
| Sep 24, 2025 | 101,900.00 | 101,900.00 | 100,000.00 | 100,500.00 | 99,375.36 | -0.50% | 146,884 |
| Sep 23, 2025 | 100,700.00 | 103,400.00 | 100,000.00 | 101,000.00 | 99,869.76 | 1.20% | 256,564 |
| Sep 22, 2025 | 101,000.00 | 101,800.00 | 99,500.00 | 99,800.00 | 98,683.19 | -1.19% | 246,150 |
| Sep 19, 2025 | 103,800.00 | 103,800.00 | 101,000.00 | 101,000.00 | 99,869.76 | -2.23% | 358,965 |
| Sep 18, 2025 | 105,000.00 | 105,000.00 | 102,900.00 | 103,300.00 | 102,144.02 | -1.62% | 591,211 |
| Sep 17, 2025 | 102,500.00 | 106,900.00 | 102,500.00 | 105,000.00 | 103,825.00 | 1.06% | 719,022 |
| Sep 16, 2025 | 104,100.00 | 105,500.00 | 103,200.00 | 103,900.00 | 102,737.31 | -0.10% | 2,518,271 |
| Sep 15, 2025 | 101,400.00 | 104,000.00 | 101,400.00 | 104,000.00 | 102,836.19 | 3.48% | 569,971 |
| Sep 12, 2025 | 98,900.00 | 102,000.00 | 98,900.00 | 100,500.00 | 99,375.36 | 1.82% | 291,839 |
| Sep 11, 2025 | 100,000.00 | 100,000.00 | 98,000.00 | 98,700.00 | 97,595.50 | -0.70% | 298,878 |
| Sep 10, 2025 | 100,300.00 | 100,300.00 | 99,300.00 | 99,400.00 | 98,287.67 | - | 137,246 |
| Sep 9, 2025 | 99,300.00 | 100,400.00 | 99,200.00 | 99,400.00 | 98,287.67 | 0.10% | 241,487 |
| Sep 8, 2025 | 102,600.00 | 102,600.00 | 99,300.00 | 99,300.00 | 98,188.79 | -3.40% | 519,572 |
| Sep 5, 2025 | 105,500.00 | 105,800.00 | 102,800.00 | 102,800.00 | 101,649.62 | -2.28% | 416,346 |
| Sep 4, 2025 | 102,100.00 | 108,000.00 | 102,100.00 | 105,200.00 | 104,022.76 | 3.54% | 667,964 |
| Sep 3, 2025 | 100,100.00 | 101,900.00 | 99,200.00 | 101,600.00 | 100,463.05 | 2.63% | 398,315 |
| Aug 29, 2025 | 101,000.00 | 101,600.00 | 99,000.00 | 99,000.00 | 97,892.14 | -1.39% | 558,498 |
| Aug 28, 2025 | 102,500.00 | 102,600.00 | 99,900.00 | 100,400.00 | 99,276.48 | -1.28% | 314,862 |
| Aug 27, 2025 | 100,900.00 | 103,500.00 | 100,500.00 | 101,700.00 | 100,561.93 | 1.80% | 464,383 |
| Aug 26, 2025 | 98,800.00 | 100,200.00 | 98,800.00 | 99,900.00 | 98,782.07 | 0.71% | 849,433 |
| Aug 25, 2025 | 98,900.00 | 101,400.00 | 98,600.00 | 99,200.00 | 98,089.91 | 0.61% | 616,342 |
| Aug 22, 2025 | 102,500.00 | 102,500.00 | 97,800.00 | 98,600.00 | 97,496.62 | -3.90% | 734,474 |
| Aug 21, 2025 | 102,600.00 | 103,900.00 | 99,900.00 | 102,600.00 | 101,451.86 | -1.35% | 1,141,903 |