VTC Telecommunications JSC (HNX:VTC)
Vietnam
· Delayed Price · Currency is VND 12,700
-800 (-5.93%)
At close: Mar 9, 2026
HNX:VTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14,200.00 | 14,200.00 | 13,500.00 | 13,500.00 | 13,500.00 | -4.93% | 556 |
| Mar 5, 2026 | 15,000.00 | 15,000.00 | 13,500.00 | 14,200.00 | 14,200.00 | -1.39% | 9,887 |
| Mar 4, 2026 | 15,900.00 | 16,000.00 | 13,900.00 | 14,400.00 | 14,400.00 | -2.70% | 7,264 |
| Mar 3, 2026 | 13,600.00 | 14,900.00 | 13,600.00 | 14,800.00 | 14,800.00 | 8.82% | 28,659 |
| Mar 2, 2026 | 13,500.00 | 13,900.00 | 13,100.00 | 13,600.00 | 13,600.00 | -6.21% | 32,989 |
| Feb 27, 2026 | 14,700.00 | 14,700.00 | 13,700.00 | 14,500.00 | 14,500.00 | -1.36% | 10,259 |
| Feb 26, 2026 | 17,400.00 | 17,400.00 | 14,400.00 | 14,700.00 | 14,700.00 | -7.55% | 45,250 |
| Feb 25, 2026 | 15,800.00 | 15,900.00 | 15,800.00 | 15,900.00 | 15,900.00 | 9.66% | 30,537 |
| Feb 24, 2026 | 13,200.00 | 14,500.00 | 13,200.00 | 14,500.00 | 14,500.00 | 9.85% | 37,341 |
| Feb 23, 2026 | 12,200.00 | 13,200.00 | 12,000.00 | 13,200.00 | 13,200.00 | 10.00% | 25,427 |
| Feb 13, 2026 | 12,000.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.84% | 846 |
| Feb 12, 2026 | 12,000.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0.85% | 5,536 |
| Feb 11, 2026 | 12,100.00 | 12,100.00 | 11,800.00 | 11,800.00 | 11,800.00 | -2.48% | 1,455 |
| Feb 10, 2026 | 12,200.00 | 12,200.00 | 11,800.00 | 12,100.00 | 12,100.00 | -0.82% | 23,900 |
| Feb 9, 2026 | 12,200.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 1.67% | 4,602 |
| Feb 6, 2026 | 12,000.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | -1.64% | 21,112 |
| Feb 5, 2026 | 12,000.00 | 12,200.00 | 11,800.00 | 12,200.00 | 12,200.00 | - | 7,122 |
| Feb 4, 2026 | 12,100.00 | 12,300.00 | 11,900.00 | 12,200.00 | 12,200.00 | - | 4,007 |
| Feb 3, 2026 | 12,000.00 | 12,200.00 | 11,800.00 | 12,200.00 | 12,200.00 | - | 27,856 |
| Feb 2, 2026 | 12,500.00 | 12,500.00 | 11,800.00 | 12,200.00 | 12,200.00 | -1.61% | 6,356 |
| Jan 30, 2026 | 13,000.00 | 13,000.00 | 11,700.00 | 12,400.00 | 12,400.00 | - | 24,519 |
| Jan 29, 2026 | 12,500.00 | 12,500.00 | 12,000.00 | 12,400.00 | 12,400.00 | 6.90% | 10,814 |
| Jan 28, 2026 | 12,900.00 | 12,900.00 | 11,500.00 | 11,600.00 | 11,600.00 | -7.94% | 28,735 |
| Jan 27, 2026 | 12,900.00 | 13,000.00 | 12,600.00 | 12,600.00 | 12,600.00 | -2.33% | 4,800 |
| Jan 26, 2026 | 13,100.00 | 13,100.00 | 12,600.00 | 12,900.00 | 12,900.00 | -1.53% | 4,319 |
| Jan 23, 2026 | 14,000.00 | 14,000.00 | 12,800.00 | 13,100.00 | 13,100.00 | -4.38% | 7,112 |
| Jan 22, 2026 | 14,000.00 | 14,200.00 | 13,200.00 | 13,700.00 | 13,700.00 | 1.48% | 10,302 |
| Jan 21, 2026 | 13,500.00 | 13,600.00 | 12,500.00 | 13,500.00 | 13,500.00 | - | 18,022 |
| Jan 20, 2026 | 15,500.00 | 15,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | -10.00% | 21,874 |
| Jan 19, 2026 | 15,000.00 | 15,500.00 | 14,000.00 | 15,000.00 | 15,000.00 | 5.63% | 46,291 |
| Jan 16, 2026 | 16,800.00 | 16,900.00 | 13,900.00 | 14,200.00 | 14,200.00 | -7.79% | 71,380 |
| Jan 15, 2026 | 15,200.00 | 15,400.00 | 15,200.00 | 15,400.00 | 15,400.00 | 10.00% | 29,288 |
| Jan 14, 2026 | 13,800.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | 9.38% | 30,518 |
| Jan 13, 2026 | 12,000.00 | 12,800.00 | 12,000.00 | 12,800.00 | 12,800.00 | 9.40% | 29,044 |
| Jan 12, 2026 | 12,300.00 | 12,300.00 | 11,400.00 | 11,700.00 | 11,700.00 | -0.85% | 26,315 |
| Jan 9, 2026 | 11,900.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.84% | 5,190 |
| Jan 8, 2026 | 11,900.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | - | 10,996 |
| Jan 7, 2026 | 11,400.00 | 12,000.00 | 11,400.00 | 11,900.00 | 11,900.00 | - | 18,347 |
| Jan 6, 2026 | 11,900.00 | 12,000.00 | 11,500.00 | 11,900.00 | 11,900.00 | -2.46% | 20,620 |
| Jan 5, 2026 | 12,900.00 | 13,100.00 | 11,800.00 | 12,200.00 | 12,200.00 | -5.43% | 26,388 |
| Dec 31, 2025 | 12,500.00 | 13,100.00 | 12,000.00 | 12,900.00 | 12,900.00 | 5.74% | 23,258 |
| Dec 30, 2025 | 13,600.00 | 13,600.00 | 12,100.00 | 12,200.00 | 12,200.00 | -6.87% | 14,302 |
| Dec 29, 2025 | 13,700.00 | 14,000.00 | 13,100.00 | 13,100.00 | 13,100.00 | -9.66% | 40,056 |
| Dec 26, 2025 | 13,000.00 | 14,600.00 | 12,600.00 | 14,500.00 | 14,500.00 | 3.57% | 42,594 |
| Dec 25, 2025 | 15,000.00 | 15,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | -7.28% | 49,137 |
| Dec 24, 2025 | 16,000.00 | 16,700.00 | 15,100.00 | 15,100.00 | 15,100.00 | -6.79% | 44,905 |
| Dec 23, 2025 | 18,000.00 | 18,000.00 | 16,200.00 | 16,200.00 | 16,200.00 | -10.00% | 54,181 |
| Dec 22, 2025 | 18,400.00 | 19,900.00 | 16,600.00 | 18,000.00 | 18,000.00 | -2.17% | 73,461 |
| Dec 19, 2025 | 21,400.00 | 21,400.00 | 17,600.00 | 18,400.00 | 18,400.00 | -5.64% | 125,805 |
| Dec 18, 2025 | 19,500.00 | 19,500.00 | 19,100.00 | 19,500.00 | 19,500.00 | 9.55% | 16,023 |
| Dec 17, 2025 | 14,600.00 | 17,800.00 | 14,600.00 | 17,800.00 | 17,800.00 | 9.88% | 88,344 |
| Dec 16, 2025 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | -9.50% | 2,629 |
| Dec 15, 2025 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | -9.60% | 1,394 |
| Dec 12, 2025 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | -9.59% | 2,686 |
| Dec 11, 2025 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | -9.88% | 1,220 |
| Dec 10, 2025 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | -9.67% | 3,811 |
| Dec 9, 2025 | 32,700.00 | 32,700.00 | 26,900.00 | 26,900.00 | 26,900.00 | -9.73% | 69,289 |
| Dec 8, 2025 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 9.96% | 12,022 |
| 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 |