Vietnam Tanker JSC (HOSE:VTO)
Vietnam
· Delayed Price · Currency is VND 11,750
+50 (0.43%)
At close: Dec 5, 2025
Vietnam Tanker JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,650.00 | 11,750.00 | 11,650.00 | 11,750.00 | 11,750.00 | 0.43% | 204,586 |
| Dec 4, 2025 | 11,600.00 | 11,750.00 | 11,600.00 | 11,700.00 | 11,700.00 | 0.86% | 241,672 |
| Dec 3, 2025 | 11,550.00 | 11,600.00 | 11,550.00 | 11,600.00 | 11,600.00 | 0.43% | 321,677 |
| Dec 2, 2025 | 11,600.00 | 11,600.00 | 11,450.00 | 11,550.00 | 11,550.00 | - | 151,588 |
| Dec 1, 2025 | 11,650.00 | 11,650.00 | 11,500.00 | 11,550.00 | 11,550.00 | - | 117,115 |
| Nov 28, 2025 | 11,550.00 | 11,650.00 | 11,550.00 | 11,550.00 | 11,550.00 | - | 132,128 |
| Nov 27, 2025 | 11,750.00 | 11,750.00 | 11,550.00 | 11,550.00 | 11,550.00 | -1.28% | 439,933 |
| Nov 26, 2025 | 11,650.00 | 11,700.00 | 11,600.00 | 11,700.00 | 11,700.00 | 0.86% | 172,366 |
| Nov 25, 2025 | 11,700.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.85% | 163,556 |
| Nov 24, 2025 | 11,700.00 | 11,750.00 | 11,650.00 | 11,700.00 | 11,700.00 | - | 151,653 |
| Nov 21, 2025 | 11,700.00 | 11,750.00 | 11,600.00 | 11,700.00 | 11,700.00 | - | 81,084 |
| Nov 20, 2025 | 11,750.00 | 11,850.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.43% | 132,445 |
| Nov 19, 2025 | 11,750.00 | 11,800.00 | 11,700.00 | 11,750.00 | 11,750.00 | -0.42% | 69,305 |
| Nov 18, 2025 | 11,800.00 | 11,850.00 | 11,700.00 | 11,800.00 | 11,800.00 | - | 180,944 |
| Nov 17, 2025 | 11,750.00 | 11,800.00 | 11,750.00 | 11,800.00 | 11,800.00 | - | 127,973 |
| Nov 14, 2025 | 11,900.00 | 12,000.00 | 11,750.00 | 11,800.00 | 11,800.00 | -0.42% | 191,963 |
| Nov 13, 2025 | 11,750.00 | 12,100.00 | 11,650.00 | 11,850.00 | 11,850.00 | 1.72% | 497,995 |
| Nov 12, 2025 | 11,750.00 | 11,750.00 | 11,600.00 | 11,650.00 | 11,650.00 | 0.43% | 86,861 |
| Nov 11, 2025 | 11,600.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 117,825 |
| Nov 10, 2025 | 11,650.00 | 11,700.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.43% | 179,692 |
| Nov 7, 2025 | 11,800.00 | 11,850.00 | 11,650.00 | 11,650.00 | 11,650.00 | -1.27% | 169,365 |
| Nov 6, 2025 | 11,850.00 | 11,950.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.42% | 108,820 |
| Nov 5, 2025 | 11,700.00 | 11,900.00 | 11,650.00 | 11,850.00 | 11,850.00 | - | 229,536 |
| Nov 4, 2025 | 12,050.00 | 12,050.00 | 11,500.00 | 11,850.00 | 11,850.00 | -1.66% | 559,000 |
| Nov 3, 2025 | 12,300.00 | 12,300.00 | 12,050.00 | 12,050.00 | 12,050.00 | -1.23% | 175,843 |
| Oct 31, 2025 | 11,950.00 | 12,400.00 | 11,950.00 | 12,200.00 | 12,200.00 | 2.52% | 796,743 |
| Oct 30, 2025 | 11,850.00 | 11,950.00 | 11,700.00 | 11,900.00 | 11,900.00 | 1.71% | 228,188 |
| Oct 29, 2025 | 11,750.00 | 11,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | - | 224,194 |
| Oct 28, 2025 | 11,800.00 | 11,800.00 | 11,550.00 | 11,700.00 | 11,700.00 | - | 154,098 |
| Oct 27, 2025 | 11,750.00 | 11,850.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.43% | 96,103 |
| Oct 24, 2025 | 11,750.00 | 11,800.00 | 11,600.00 | 11,750.00 | 11,750.00 | - | 184,731 |
| Oct 23, 2025 | 11,600.00 | 11,950.00 | 11,600.00 | 11,750.00 | 11,750.00 | 1.73% | 257,526 |
| Oct 22, 2025 | 11,600.00 | 11,600.00 | 11,400.00 | 11,550.00 | 11,550.00 | 2.21% | 197,238 |
| Oct 21, 2025 | 11,500.00 | 11,750.00 | 11,250.00 | 11,300.00 | 11,300.00 | -1.74% | 681,011 |
| Oct 20, 2025 | 11,850.00 | 11,950.00 | 11,500.00 | 11,500.00 | 11,500.00 | -2.95% | 556,024 |
| Oct 17, 2025 | 11,800.00 | 11,900.00 | 11,700.00 | 11,850.00 | 11,850.00 | 0.85% | 229,992 |
| Oct 16, 2025 | 11,700.00 | 11,800.00 | 11,650.00 | 11,750.00 | 11,750.00 | 0.43% | 228,661 |
| Oct 15, 2025 | 11,550.00 | 11,700.00 | 11,550.00 | 11,700.00 | 11,700.00 | 1.30% | 251,317 |
| Oct 14, 2025 | 11,750.00 | 11,800.00 | 11,550.00 | 11,550.00 | 11,550.00 | -1.28% | 519,480 |
| Oct 13, 2025 | 11,700.00 | 11,800.00 | 11,650.00 | 11,700.00 | 11,700.00 | -0.85% | 523,522 |
| Oct 10, 2025 | 11,850.00 | 11,900.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 281,157 |
| Oct 9, 2025 | 11,800.00 | 11,850.00 | 11,750.00 | 11,800.00 | 11,800.00 | - | 210,576 |
| Oct 8, 2025 | 11,850.00 | 11,850.00 | 11,750.00 | 11,800.00 | 11,800.00 | 0.43% | 208,451 |
| Oct 7, 2025 | 11,800.00 | 11,850.00 | 11,700.00 | 11,750.00 | 11,750.00 | -0.42% | 255,858 |
| Oct 6, 2025 | 11,750.00 | 11,850.00 | 11,750.00 | 11,800.00 | 11,800.00 | 0.85% | 237,733 |
| Oct 3, 2025 | 11,700.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | - | 168,528 |
| Oct 2, 2025 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.43% | 250,119 |
| Oct 1, 2025 | 11,800.00 | 11,800.00 | 11,750.00 | 11,750.00 | 11,750.00 | -0.42% | 272,728 |
| Sep 30, 2025 | 11,850.00 | 11,900.00 | 11,750.00 | 11,800.00 | 11,800.00 | -0.42% | 382,502 |
| Sep 29, 2025 | 11,800.00 | 11,950.00 | 11,800.00 | 11,850.00 | 11,850.00 | -0.42% | 335,627 |