Viettel Post Joint Stock Corporation (HOSE:VTP)
Vietnam
· Delayed Price · Currency is VND 99,300
-1,500 (-1.49%)
At close: Dec 5, 2025
Viettel Post Joint Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 100,800.00 | 101,700.00 | 99,000.00 | 99,300.00 | 99,300.00 | -1.49% | 444,657 |
| Dec 4, 2025 | 101,100.00 | 102,200.00 | 100,500.00 | 100,800.00 | 100,800.00 | - | 309,140 |
| Dec 3, 2025 | 100,000.00 | 102,500.00 | 100,000.00 | 100,800.00 | 100,800.00 | 1.00% | 268,318 |
| Dec 2, 2025 | 101,200.00 | 102,000.00 | 99,500.00 | 99,800.00 | 99,800.00 | -1.77% | 486,928 |
| Dec 1, 2025 | 99,000.00 | 102,600.00 | 98,700.00 | 101,600.00 | 101,600.00 | 2.63% | 399,648 |
| Nov 28, 2025 | 99,800.00 | 100,400.00 | 98,000.00 | 99,000.00 | 99,000.00 | -0.80% | 542,275 |
| Nov 27, 2025 | 101,600.00 | 101,700.00 | 99,700.00 | 99,800.00 | 99,800.00 | -0.60% | 529,755 |
| Nov 26, 2025 | 99,600.00 | 101,200.00 | 99,500.00 | 100,400.00 | 100,400.00 | 0.80% | 393,684 |
| Nov 25, 2025 | 102,700.00 | 103,000.00 | 99,600.00 | 99,600.00 | 99,600.00 | -3.11% | 718,919 |
| Nov 24, 2025 | 104,000.00 | 105,000.00 | 102,600.00 | 102,800.00 | 102,800.00 | -1.15% | 379,901 |
| Nov 21, 2025 | 104,000.00 | 104,400.00 | 102,000.00 | 104,000.00 | 104,000.00 | -0.76% | 839,035 |
| Nov 20, 2025 | 107,000.00 | 107,500.00 | 104,500.00 | 104,800.00 | 104,800.00 | -2.06% | 453,697 |
| Nov 19, 2025 | 109,000.00 | 109,800.00 | 105,200.00 | 107,000.00 | 107,000.00 | -1.65% | 425,542 |
| Nov 18, 2025 | 104,600.00 | 111,000.00 | 104,000.00 | 108,800.00 | 108,800.00 | 3.82% | 944,999 |
| Nov 17, 2025 | 107,000.00 | 107,200.00 | 104,200.00 | 104,800.00 | 104,800.00 | -1.41% | 504,925 |
| Nov 14, 2025 | 106,000.00 | 107,500.00 | 105,100.00 | 106,300.00 | 106,300.00 | - | 431,750 |
| Nov 13, 2025 | 106,100.00 | 107,500.00 | 104,900.00 | 106,300.00 | 106,300.00 | 0.76% | 494,672 |
| Nov 12, 2025 | 103,400.00 | 105,500.00 | 103,000.00 | 105,500.00 | 105,500.00 | 2.03% | 404,906 |
| Nov 11, 2025 | 105,500.00 | 105,500.00 | 101,500.00 | 103,400.00 | 103,400.00 | 1.17% | 650,083 |
| Nov 10, 2025 | 105,700.00 | 106,400.00 | 102,200.00 | 102,200.00 | 102,200.00 | -2.67% | 598,505 |
| Nov 7, 2025 | 106,600.00 | 109,100.00 | 104,500.00 | 105,000.00 | 105,000.00 | -1.50% | 1,015,850 |
| Nov 6, 2025 | 111,700.00 | 111,700.00 | 106,600.00 | 106,600.00 | 106,600.00 | -3.09% | 718,182 |
| Nov 5, 2025 | 110,000.00 | 112,700.00 | 109,100.00 | 110,000.00 | 110,000.00 | 0.18% | 716,405 |
| Nov 4, 2025 | 108,600.00 | 114,000.00 | 102,000.00 | 109,800.00 | 109,800.00 | 1.57% | 1,969,210 |
| Nov 3, 2025 | 115,000.00 | 119,500.00 | 108,100.00 | 108,100.00 | 108,100.00 | -6.41% | 1,404,267 |
| 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 |