Viettel Post Joint Stock Corporation (HOSE:VTP)
Vietnam · Delayed Price · Currency is VND 67,000
-1,900 (-2.76%)
At close: May 22, 2026
Viettel Post Joint Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 69,000.00 | 69,000.00 | 66,000.00 | 67,000.00 | 67,000.00 | -2.76% | 886,332 |
| May 21, 2026 | 72,000.00 | 72,000.00 | 68,100.00 | 68,900.00 | 68,900.00 | -2.27% | 734,183 |
| May 20, 2026 | 71,500.00 | 71,500.00 | 67,000.00 | 70,500.00 | 70,500.00 | -1.67% | 758,452 |
| May 19, 2026 | 70,000.00 | 72,900.00 | 69,800.00 | 71,700.00 | 71,700.00 | 5.13% | 2,999,137 |
| May 18, 2026 | 65,500.00 | 68,700.00 | 64,700.00 | 68,200.00 | 68,200.00 | 4.76% | 1,427,879 |
| May 15, 2026 | 67,300.00 | 67,300.00 | 65,000.00 | 65,100.00 | 65,100.00 | -2.40% | 374,571 |
| May 14, 2026 | 68,300.00 | 68,500.00 | 66,200.00 | 66,700.00 | 66,700.00 | -0.89% | 360,178 |
| May 13, 2026 | 64,300.00 | 68,600.00 | 64,300.00 | 67,300.00 | 67,300.00 | 4.83% | 1,183,382 |
| May 12, 2026 | 64,000.00 | 64,200.00 | 63,600.00 | 64,200.00 | 64,200.00 | 1.58% | 222,783 |
| May 11, 2026 | 66,000.00 | 66,000.00 | 62,900.00 | 63,200.00 | 63,200.00 | -4.24% | 854,201 |
| May 8, 2026 | 66,400.00 | 66,400.00 | 65,500.00 | 66,000.00 | 66,000.00 | -0.30% | 561,999 |
| May 7, 2026 | 66,700.00 | 67,600.00 | 65,700.00 | 66,200.00 | 66,200.00 | -0.30% | 518,275 |
| May 6, 2026 | 66,100.00 | 66,400.00 | 65,500.00 | 66,400.00 | 66,400.00 | 0.76% | 429,771 |
| May 5, 2026 | 67,900.00 | 68,000.00 | 65,400.00 | 65,900.00 | 65,900.00 | -3.09% | 1,015,425 |
| May 4, 2026 | 68,100.00 | 69,800.00 | 67,800.00 | 68,000.00 | 68,000.00 | - | 404,766 |
| Apr 29, 2026 | 68,800.00 | 68,800.00 | 67,600.00 | 68,000.00 | 68,000.00 | -1.16% | 791,289 |
| Apr 28, 2026 | 69,500.00 | 69,600.00 | 68,300.00 | 68,800.00 | 68,800.00 | -0.86% | 317,584 |
| Apr 24, 2026 | 68,700.00 | 71,000.00 | 68,600.00 | 69,400.00 | 69,400.00 | 1.31% | 392,905 |
| Apr 23, 2026 | 69,500.00 | 69,500.00 | 67,600.00 | 68,500.00 | 68,500.00 | 1.18% | 397,716 |
| Apr 22, 2026 | 68,500.00 | 69,700.00 | 66,900.00 | 67,700.00 | 67,700.00 | -2.87% | 840,925 |
| Apr 21, 2026 | 70,000.00 | 71,500.00 | 69,500.00 | 69,700.00 | 69,700.00 | -1.55% | 649,778 |
| Apr 20, 2026 | 70,800.00 | 71,900.00 | 70,700.00 | 70,800.00 | 70,800.00 | -0.28% | 269,296 |
| Apr 17, 2026 | 70,300.00 | 72,300.00 | 70,300.00 | 71,000.00 | 71,000.00 | 1.00% | 261,300 |
| Apr 16, 2026 | 71,500.00 | 72,100.00 | 70,100.00 | 70,300.00 | 70,300.00 | -2.09% | 589,368 |
| Apr 15, 2026 | 73,000.00 | 73,300.00 | 71,700.00 | 71,800.00 | 71,800.00 | -0.55% | 398,963 |
| Apr 14, 2026 | 72,000.00 | 74,500.00 | 72,000.00 | 72,200.00 | 72,200.00 | 0.70% | 743,701 |
| Apr 13, 2026 | 72,900.00 | 73,000.00 | 71,500.00 | 71,700.00 | 71,700.00 | -1.78% | 529,470 |
| Apr 10, 2026 | 74,000.00 | 74,000.00 | 72,400.00 | 73,000.00 | 73,000.00 | -0.68% | 359,003 |
| Apr 9, 2026 | 75,500.00 | 75,500.00 | 73,300.00 | 73,500.00 | 73,500.00 | -1.74% | 438,812 |
| Apr 8, 2026 | 75,500.00 | 75,500.00 | 72,500.00 | 74,800.00 | 74,800.00 | 3.60% | 424,423 |
| Apr 7, 2026 | 69,000.00 | 74,100.00 | 69,000.00 | 72,200.00 | 72,200.00 | 4.19% | 931,691 |
| Apr 6, 2026 | 93,600.00 | 95,800.00 | 93,200.00 | 94,200.00 | 69,295.40 | 0.64% | 601,127 |
| Apr 3, 2026 | 98,300.00 | 99,000.00 | 93,600.00 | 93,600.00 | 68,854.03 | -4.78% | 658,600 |
| Apr 2, 2026 | 100,000.00 | 100,000.00 | 96,000.00 | 98,300.00 | 72,311.45 | -1.11% | 428,166 |
| Apr 1, 2026 | 98,300.00 | 102,000.00 | 96,800.00 | 99,400.00 | 73,120.63 | 3.11% | 763,617 |
| Mar 31, 2026 | 99,400.00 | 99,400.00 | 94,800.00 | 96,400.00 | 70,913.77 | -1.13% | 684,363 |
| Mar 30, 2026 | 99,200.00 | 99,200.00 | 95,800.00 | 97,500.00 | 71,722.95 | -1.71% | 489,372 |
| Mar 27, 2026 | 99,000.00 | 101,000.00 | 97,200.00 | 99,200.00 | 72,973.50 | 4.31% | 1,077,429 |
| Mar 26, 2026 | 90,900.00 | 95,100.00 | 90,100.00 | 95,100.00 | 69,957.46 | 6.97% | 857,775 |
| Mar 25, 2026 | 85,100.00 | 89,100.00 | 85,100.00 | 88,900.00 | 65,396.62 | 5.08% | 523,452 |
| Mar 24, 2026 | 85,000.00 | 85,400.00 | 83,500.00 | 84,600.00 | 62,233.45 | 2.42% | 450,916 |
| Mar 23, 2026 | 88,600.00 | 88,600.00 | 82,600.00 | 82,600.00 | 60,762.21 | -6.98% | 805,043 |
| Mar 20, 2026 | 89,500.00 | 91,100.00 | 88,000.00 | 88,800.00 | 65,323.06 | -0.67% | 767,954 |
| Mar 19, 2026 | 90,000.00 | 90,100.00 | 88,700.00 | 89,400.00 | 65,764.43 | -1.65% | 276,163 |
| Mar 18, 2026 | 90,000.00 | 91,400.00 | 89,700.00 | 90,900.00 | 66,867.86 | 1.34% | 299,780 |
| Mar 17, 2026 | 90,000.00 | 91,800.00 | 89,200.00 | 89,700.00 | 65,985.11 | 0.79% | 650,278 |
| Mar 16, 2026 | 89,100.00 | 90,000.00 | 88,400.00 | 89,000.00 | 65,470.18 | -0.11% | 423,545 |
| Mar 13, 2026 | 91,000.00 | 91,000.00 | 89,000.00 | 89,100.00 | 65,543.74 | -2.73% | 722,277 |
| Mar 12, 2026 | 94,300.00 | 94,300.00 | 91,500.00 | 91,600.00 | 67,382.79 | -2.86% | 399,466 |
| Mar 11, 2026 | 91,300.00 | 95,000.00 | 90,800.00 | 94,300.00 | 69,368.97 | 3.06% | 499,478 |