Viettel Post Joint Stock Corporation (HOSE:VTP)
Vietnam · Delayed Price · Currency is VND 54,100
-900 (-1.64%)
At close: Aug 13, 2026
Viettel Post Joint Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 55,000.00 | 56,700.00 | 53,800.00 | 54,100.00 | 54,100.00 | -1.64% | 710,462 |
| Aug 12, 2026 | 55,200.00 | 55,600.00 | 53,800.00 | 55,000.00 | 55,000.00 | 0.92% | 1,094,734 |
| Aug 11, 2026 | 53,300.00 | 54,500.00 | 51,500.00 | 54,500.00 | 54,500.00 | 2.06% | 1,454,960 |
| Aug 10, 2026 | 52,500.00 | 53,400.00 | 51,100.00 | 53,400.00 | 53,400.00 | 3.69% | 872,904 |
| Aug 7, 2026 | 50,000.00 | 52,500.00 | 49,500.00 | 51,500.00 | 51,500.00 | 3.21% | 909,870 |
| Aug 6, 2026 | 51,500.00 | 51,500.00 | 49,850.00 | 49,900.00 | 49,900.00 | -3.11% | 396,197 |
| Aug 5, 2026 | 48,800.00 | 52,200.00 | 48,300.00 | 51,500.00 | 51,500.00 | 5.53% | 1,436,051 |
| Aug 4, 2026 | 49,450.00 | 50,000.00 | 48,300.00 | 48,800.00 | 48,800.00 | -0.51% | 365,140 |
| Aug 3, 2026 | 48,000.00 | 50,000.00 | 47,900.00 | 49,050.00 | 49,050.00 | 2.19% | 792,239 |
| Jul 31, 2026 | 47,050.00 | 48,650.00 | 46,500.00 | 48,000.00 | 48,000.00 | 2.13% | 676,906 |
| Jul 30, 2026 | 45,000.00 | 47,600.00 | 45,000.00 | 47,000.00 | 47,000.00 | 4.10% | 1,029,994 |
| Jul 29, 2026 | 44,800.00 | 45,850.00 | 44,000.00 | 45,150.00 | 45,150.00 | 0.78% | 1,251,727 |
| Jul 28, 2026 | 45,000.00 | 45,800.00 | 43,400.00 | 44,800.00 | 44,800.00 | -1.54% | 1,093,716 |
| Jul 27, 2026 | 47,600.00 | 47,600.00 | 45,500.00 | 45,500.00 | 45,500.00 | -4.41% | 307,003 |
| Jul 24, 2026 | 48,000.00 | 48,500.00 | 47,600.00 | 47,600.00 | 47,600.00 | -1.86% | 141,995 |
| Jul 23, 2026 | 48,000.00 | 49,150.00 | 46,850.00 | 48,500.00 | 48,500.00 | 0.83% | 359,378 |
| Jul 22, 2026 | 48,200.00 | 49,000.00 | 47,950.00 | 48,100.00 | 48,100.00 | -0.21% | 295,798 |
| Jul 21, 2026 | 49,000.00 | 49,300.00 | 48,000.00 | 48,200.00 | 48,200.00 | -2.23% | 590,563 |
| Jul 20, 2026 | 50,100.00 | 50,800.00 | 48,000.00 | 49,300.00 | 49,300.00 | -1.40% | 435,700 |
| Jul 17, 2026 | 51,000.00 | 51,000.00 | 49,850.00 | 50,000.00 | 50,000.00 | -2.72% | 306,771 |
| Jul 16, 2026 | 51,200.00 | 51,500.00 | 48,300.00 | 51,400.00 | 51,400.00 | -0.96% | 559,965 |
| Jul 15, 2026 | 52,600.00 | 53,100.00 | 51,300.00 | 51,900.00 | 51,900.00 | -1.14% | 218,385 |
| Jul 14, 2026 | 52,300.00 | 53,200.00 | 51,600.00 | 52,500.00 | 52,500.00 | 0.35% | 278,315 |
| Jul 13, 2026 | 53,851.40 | 53,851.40 | 52,232.45 | 52,317.66 | 52,317.66 | -2.85% | 429,083 |
| Jul 10, 2026 | 53,936.61 | 54,277.44 | 53,680.98 | 53,851.40 | 53,851.40 | - | 242,597 |
| Jul 9, 2026 | 53,851.40 | 54,959.10 | 53,851.40 | 53,851.40 | 53,851.40 | -0.94% | 321,042 |
| Jul 8, 2026 | 53,680.98 | 54,533.06 | 53,680.98 | 54,362.65 | 54,362.64 | 1.27% | 162,298 |
| Jul 7, 2026 | 53,851.40 | 54,107.02 | 53,340.15 | 53,680.98 | 53,680.98 | -0.32% | 460,804 |
| Jul 6, 2026 | 54,447.85 | 54,959.10 | 53,254.94 | 53,851.40 | 53,851.40 | -1.10% | 315,626 |
| Jul 3, 2026 | 54,959.10 | 55,044.31 | 54,447.85 | 54,447.85 | 54,447.85 | -1.69% | 213,507 |
| Jul 2, 2026 | 55,896.39 | 56,152.01 | 55,129.52 | 55,385.14 | 55,385.14 | -0.76% | 281,817 |
| Jul 1, 2026 | 54,021.81 | 55,896.39 | 54,021.81 | 55,811.18 | 55,811.18 | 3.31% | 585,328 |
| Jun 30, 2026 | 53,936.61 | 54,277.44 | 53,680.98 | 54,021.81 | 54,021.81 | 0.63% | 1,218,619 |
| Jun 29, 2026 | 53,340.15 | 54,021.81 | 53,340.15 | 53,680.98 | 53,680.98 | 0.64% | 210,602 |
| Jun 26, 2026 | 53,680.98 | 54,021.81 | 53,169.73 | 53,340.15 | 53,340.15 | -0.95% | 238,829 |
| Jun 25, 2026 | 53,851.40 | 54,533.06 | 53,595.77 | 53,851.40 | 53,851.40 | 0.16% | 205,450 |
| Jun 24, 2026 | 54,447.85 | 54,618.27 | 53,425.36 | 53,766.19 | 53,766.19 | -1.25% | 537,622 |
| Jun 23, 2026 | 55,299.93 | 55,299.93 | 54,362.65 | 54,447.85 | 54,447.85 | -0.62% | 433,551 |
| Jun 22, 2026 | 55,299.93 | 55,811.18 | 54,533.06 | 54,788.68 | 54,788.68 | -1.08% | 231,505 |
| Jun 19, 2026 | 55,811.18 | 56,066.80 | 54,703.48 | 55,385.14 | 55,385.14 | -0.76% | 311,833 |
| Jun 18, 2026 | 55,640.76 | 56,407.64 | 55,640.76 | 55,811.18 | 55,811.18 | - | 227,776 |
| Jun 17, 2026 | 55,725.97 | 56,492.84 | 55,725.97 | 55,811.18 | 55,811.18 | 0.15% | 1,413,635 |
| Jun 16, 2026 | 55,811.18 | 55,981.60 | 55,129.52 | 55,725.97 | 55,725.97 | - | 185,191 |
| Jun 15, 2026 | 54,618.27 | 55,725.97 | 54,618.27 | 55,725.97 | 55,725.97 | 2.35% | 304,011 |
| Jun 12, 2026 | 54,788.68 | 54,959.10 | 54,277.44 | 54,447.85 | 54,447.85 | -0.16% | 240,323 |
| Jun 11, 2026 | 54,533.06 | 55,129.52 | 54,107.02 | 54,533.06 | 54,533.06 | - | 258,634 |
| Jun 10, 2026 | 54,107.02 | 55,299.93 | 54,107.02 | 54,533.06 | 54,533.06 | 0.16% | 249,830 |
| Jun 9, 2026 | 54,533.06 | 55,044.31 | 54,021.81 | 54,447.85 | 54,447.85 | -0.16% | 183,276 |
| Jun 8, 2026 | 55,555.56 | 55,555.56 | 54,107.02 | 54,533.06 | 54,533.06 | -2.29% | 584,707 |
| Jun 5, 2026 | 56,663.26 | 57,004.09 | 55,470.35 | 55,811.18 | 55,811.18 | -1.06% | 250,007 |