VTC Telecommunications JSC (HNX:VTC)
Vietnam
· Delayed Price · Currency is VND 27,100
+2,400 (9.72%)
At close: Dec 5, 2025
HNX:VTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 9.72% | 46,910 |
| Dec 4, 2025 | 24,600.00 | 24,700.00 | 24,600.00 | 24,700.00 | 24,700.00 | 9.78% | 3,510 |
| Dec 3, 2025 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 9.76% | 11,374 |
| Dec 2, 2025 | 20,400.00 | 20,500.00 | 20,400.00 | 20,500.00 | 20,500.00 | 9.63% | 36,625 |
| Dec 1, 2025 | 17,000.00 | 18,700.00 | 17,000.00 | 18,700.00 | 18,700.00 | 10.00% | 92,149 |
| Nov 28, 2025 | 16,900.00 | 17,000.00 | 16,900.00 | 17,000.00 | 17,000.00 | 9.68% | 19,457 |
| Nov 27, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 9.93% | 48,299 |
| Nov 26, 2025 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 9.30% | 67,837 |
| Nov 25, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 9.32% | 8,881 |
| Nov 24, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 9.26% | 4,717 |
| Nov 21, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 9.09% | 10,025 |
| Nov 20, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 10.00% | 11,894 |
| Nov 19, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9.76% | 12,312 |
| Nov 12, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 2,000 |
| Nov 11, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 2,400 |
| Nov 10, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 2,100 |
| Nov 7, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | -1.20% | 210 |
| Nov 5, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 3.75% | 2,035 |
| Nov 3, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 110 |
| Oct 31, 2025 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 8,000 |
| Oct 30, 2025 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | -3.57% | 1,100 |
| Oct 29, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 1,709 |
| Oct 28, 2025 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,400.00 | 9.09% | 8,584 |
| Oct 24, 2025 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 4,710 |
| Oct 23, 2025 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 200 |
| Oct 20, 2025 | 8,000.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,700.00 | -3.75% | 3,100 |
| Oct 17, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.44% | 100 |
| Oct 16, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | -1.20% | 10,400 |
| Oct 15, 2025 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | -5.68% | 1,460 |
| Oct 13, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 1,000 |
| Oct 10, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 101 |
| Oct 3, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 500 |
| Oct 2, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.12% | 497 |
| Oct 1, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 500 |
| Sep 30, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 200 |
| Sep 26, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 3.45% | 300 |
| Sep 25, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 1,220 |
| Sep 24, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 1,026 |
| Sep 23, 2025 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | -3.33% | 720 |
| Sep 22, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 6,200 |
| Sep 17, 2025 | 8,000.00 | 9,000.00 | 8,000.00 | 9,000.00 | 9,000.00 | 3.45% | 600 |
| Sep 15, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 100 |
| Sep 12, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1.16% | 1,600 |
| Sep 11, 2025 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | 1.18% | 600 |
| Sep 10, 2025 | 8,900.00 | 9,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -5.56% | 900 |
| Sep 9, 2025 | 9,300.00 | 9,300.00 | 9,000.00 | 9,000.00 | 9,000.00 | 5.88% | 600 |
| Sep 8, 2025 | 8,800.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | -3.41% | 3,713 |
| Sep 5, 2025 | 8,900.00 | 9,300.00 | 8,800.00 | 8,800.00 | 8,800.00 | 3.53% | 3,755 |
| Sep 4, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.30% | 2,000 |
| Aug 29, 2025 | 8,600.00 | 8,700.00 | 8,400.00 | 8,700.00 | 8,700.00 | 4.82% | 6,600 |
| Aug 26, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 1.22% | 1,080 |
| Aug 20, 2025 | 8,800.00 | 8,800.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 209 |
| Aug 19, 2025 | 8,700.00 | 8,700.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1.23% | 219 |
| Aug 18, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | -3.57% | 100 |
| Aug 15, 2025 | 8,500.00 | 8,900.00 | 8,400.00 | 8,400.00 | 8,400.00 | -6.67% | 10,202 |
| Aug 14, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -3.23% | 219 |
| Aug 13, 2025 | 9,000.00 | 9,400.00 | 9,000.00 | 9,300.00 | 9,300.00 | - | 21,900 |
| Aug 12, 2025 | 8,100.00 | 9,300.00 | 8,100.00 | 9,300.00 | 9,300.00 | 3.33% | 252 |
| Aug 11, 2025 | 8,500.00 | 9,000.00 | 8,500.00 | 9,000.00 | 9,000.00 | 5.88% | 2,000 |
| Aug 8, 2025 | 8,600.00 | 9,100.00 | 8,100.00 | 8,500.00 | 8,500.00 | - | 9,500 |
| Aug 7, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 2.41% | 100 |
| Aug 6, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 600 |
| Aug 5, 2025 | 8,300.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 1,622 |
| Aug 4, 2025 | 8,500.00 | 8,500.00 | 8,300.00 | 8,300.00 | 8,300.00 | -1.19% | 1,519 |
| Aug 1, 2025 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 2,200 |
| Jul 31, 2025 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,400.00 | -1.18% | 400 |
| Jul 30, 2025 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 1,334 |
| Jul 29, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.30% | 170 |
| Jul 28, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.14% | 9,393 |
| Jul 25, 2025 | 8,400.00 | 8,800.00 | 8,200.00 | 8,800.00 | 8,800.00 | 7.32% | 35,673 |
| Jul 24, 2025 | 8,500.00 | 8,600.00 | 8,200.00 | 8,200.00 | 8,200.00 | 2.50% | 12,501 |
| Jul 23, 2025 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 4,470 |
| Jul 22, 2025 | 8,300.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | -2.41% | 4,118 |
| Jul 21, 2025 | 8,000.00 | 8,300.00 | 8,000.00 | 8,300.00 | 8,300.00 | 1.22% | 1,800 |
| Jul 17, 2025 | 8,500.00 | 8,500.00 | 8,100.00 | 8,200.00 | 8,200.00 | -3.53% | 8,532 |
| Jul 16, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 1,000 |
| Jul 15, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1.19% | 6,671 |
| Jul 14, 2025 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,400.00 | -3.45% | 8,379 |
| Jul 11, 2025 | 8,400.00 | 8,700.00 | 8,400.00 | 8,700.00 | 8,700.00 | 3.57% | 3,900 |
| Jul 10, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 112 |
| Jul 9, 2025 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,400.00 | 1.20% | 2,105 |
| Jul 8, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 402 |
| Jul 7, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 900 |
| Jul 4, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 902 |
| Jul 3, 2025 | 8,500.00 | 8,500.00 | 8,300.00 | 8,300.00 | 8,300.00 | -2.35% | 1,135 |
| Jul 2, 2025 | 8,500.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | -6.59% | 2,200 |
| Jul 1, 2025 | 8,400.00 | 9,100.00 | 8,300.00 | 9,100.00 | 9,100.00 | 9.64% | 6,600 |
| Jun 30, 2025 | 8,000.00 | 8,300.00 | 8,000.00 | 8,300.00 | 8,300.00 | 7.79% | 1,241 |
| Jun 26, 2025 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | -6.10% | 225 |
| Jun 18, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | -3.53% | 203 |
| Jun 17, 2025 | 8,200.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 6.25% | 6,364 |
| Jun 16, 2025 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 2.56% | 700 |
| Jun 13, 2025 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.50% | 4,000 |
| Jun 12, 2025 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 2,001 |
| Jun 11, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 1,000 |
| Jun 10, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1.27% | 100 |
| Jun 9, 2025 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.25% | 1,029 |
| Jun 6, 2025 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 3,701 |