VTC Telecommunications JSC (HNX:VTC)
Vietnam
· Delayed Price · Currency is VND 11,900
-100 (-0.83%)
At close: Apr 28, 2026
HNX:VTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.83% | 5,558 |
| Apr 24, 2026 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 0.84% | 4,318 |
| Apr 23, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | -1.65% | 8,000 |
| Apr 22, 2026 | 11,900.00 | 12,200.00 | 11,900.00 | 12,100.00 | 12,100.00 | 1.68% | 3,883 |
| Apr 21, 2026 | 12,000.00 | 12,000.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 1,251 |
| Apr 20, 2026 | 11,700.00 | 12,000.00 | 11,300.00 | 11,900.00 | 11,900.00 | -0.83% | 3,280 |
| Apr 17, 2026 | 11,900.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | - | 4,201 |
| Apr 16, 2026 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | -0.83% | 1,131 |
| Apr 15, 2026 | 12,000.00 | 12,100.00 | 11,900.00 | 12,100.00 | 12,100.00 | -1.63% | 1,509 |
| Apr 14, 2026 | 12,300.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | 1.65% | 724 |
| Apr 13, 2026 | 12,200.00 | 12,200.00 | 12,100.00 | 12,100.00 | 12,100.00 | 1.68% | 718 |
| Apr 10, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0.85% | 10,480 |
| Apr 9, 2026 | 12,100.00 | 12,100.00 | 11,800.00 | 11,800.00 | 11,800.00 | -2.48% | 5,302 |
| Apr 8, 2026 | 11,900.00 | 12,100.00 | 11,900.00 | 12,100.00 | 12,100.00 | 2.54% | 2,773 |
| Apr 7, 2026 | 11,900.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | -2.48% | 4,601 |
| Apr 3, 2026 | 12,400.00 | 12,400.00 | 12,100.00 | 12,100.00 | 12,100.00 | -2.42% | 6,400 |
| Apr 2, 2026 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | 1.64% | 715 |
| Apr 1, 2026 | 12,400.00 | 12,800.00 | 12,200.00 | 12,200.00 | 12,200.00 | -1.61% | 7,696 |
| Mar 31, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | -2.36% | 8,203 |
| Mar 30, 2026 | 12,600.00 | 13,000.00 | 12,400.00 | 12,700.00 | 12,700.00 | 0.79% | 3,902 |
| Mar 27, 2026 | 12,600.00 | 12,600.00 | 12,200.00 | 12,600.00 | 12,600.00 | 2.44% | 4,001 |
| Mar 26, 2026 | 11,900.00 | 12,900.00 | 11,500.00 | 12,300.00 | 12,300.00 | 0.82% | 7,012 |
| Mar 25, 2026 | 12,200.00 | 12,200.00 | 11,900.00 | 12,200.00 | 12,200.00 | 2.52% | 7,711 |
| Mar 24, 2026 | 11,900.00 | 12,300.00 | 11,600.00 | 11,900.00 | 11,900.00 | 5.31% | 5,415 |
| Mar 23, 2026 | 11,200.00 | 11,400.00 | 11,200.00 | 11,300.00 | 11,300.00 | 0.89% | 3,341 |
| Mar 20, 2026 | 12,500.00 | 12,500.00 | 11,200.00 | 11,200.00 | 11,200.00 | -13.18% | 22,993 |
| Mar 19, 2026 | 12,600.00 | 13,300.00 | 12,400.00 | 12,900.00 | 12,200.00 | 2.38% | 3,506 |
| Mar 18, 2026 | 13,500.00 | 13,500.00 | 12,600.00 | 12,600.00 | 11,916.28 | -7.35% | 7,999 |
| Mar 17, 2026 | 13,800.00 | 14,200.00 | 13,500.00 | 13,600.00 | 12,862.02 | 0.74% | 16,617 |
| Mar 16, 2026 | 13,300.00 | 13,500.00 | 13,300.00 | 13,500.00 | 12,767.44 | 1.50% | 2,423 |
| Mar 13, 2026 | 13,000.00 | 13,500.00 | 12,600.00 | 13,300.00 | 12,578.29 | -2.21% | 24,943 |
| Mar 12, 2026 | 13,800.00 | 13,800.00 | 13,000.00 | 13,600.00 | 12,862.02 | -0.73% | 13,401 |
| Mar 11, 2026 | 13,500.00 | 13,800.00 | 13,100.00 | 13,700.00 | 12,956.59 | 7.03% | 6,874 |
| Mar 10, 2026 | 13,000.00 | 13,000.00 | 12,400.00 | 12,800.00 | 12,105.43 | 0.79% | 3,005 |
| Mar 9, 2026 | 12,500.00 | 13,000.00 | 12,200.00 | 12,700.00 | 12,010.85 | -5.93% | 24,431 |
| Mar 6, 2026 | 14,200.00 | 14,200.00 | 13,500.00 | 13,500.00 | 12,767.44 | -4.93% | 556 |
| Mar 5, 2026 | 15,000.00 | 15,000.00 | 13,500.00 | 14,200.00 | 13,429.46 | -1.39% | 9,887 |
| Mar 4, 2026 | 15,900.00 | 16,000.00 | 13,900.00 | 14,400.00 | 13,618.60 | -2.70% | 7,264 |
| Mar 3, 2026 | 13,600.00 | 14,900.00 | 13,600.00 | 14,800.00 | 13,996.90 | 8.82% | 28,659 |
| Mar 2, 2026 | 13,500.00 | 13,900.00 | 13,100.00 | 13,600.00 | 12,862.02 | -6.21% | 32,989 |
| Feb 27, 2026 | 14,700.00 | 14,700.00 | 13,700.00 | 14,500.00 | 13,713.18 | -1.36% | 10,259 |
| Feb 26, 2026 | 17,400.00 | 17,400.00 | 14,400.00 | 14,700.00 | 13,902.33 | -7.55% | 45,250 |
| Feb 25, 2026 | 15,800.00 | 15,900.00 | 15,800.00 | 15,900.00 | 15,037.21 | 9.66% | 30,537 |
| Feb 24, 2026 | 13,200.00 | 14,500.00 | 13,200.00 | 14,500.00 | 13,713.18 | 9.85% | 37,341 |
| Feb 23, 2026 | 12,200.00 | 13,200.00 | 12,000.00 | 13,200.00 | 12,483.72 | 10.00% | 25,427 |
| Feb 13, 2026 | 12,000.00 | 12,100.00 | 12,000.00 | 12,000.00 | 11,348.84 | 0.84% | 846 |
| Feb 12, 2026 | 12,000.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,254.26 | 0.85% | 5,536 |
| Feb 11, 2026 | 12,100.00 | 12,100.00 | 11,800.00 | 11,800.00 | 11,159.69 | -2.48% | 1,455 |
| Feb 10, 2026 | 12,200.00 | 12,200.00 | 11,800.00 | 12,100.00 | 11,443.41 | -0.82% | 23,900 |
| Feb 9, 2026 | 12,200.00 | 12,200.00 | 12,000.00 | 12,200.00 | 11,537.98 | 1.67% | 4,602 |
| Feb 6, 2026 | 12,000.00 | 12,000.00 | 11,700.00 | 12,000.00 | 11,348.84 | -1.64% | 21,112 |
| Feb 5, 2026 | 12,000.00 | 12,200.00 | 11,800.00 | 12,200.00 | 11,537.98 | - | 7,122 |
| Feb 4, 2026 | 12,100.00 | 12,300.00 | 11,900.00 | 12,200.00 | 11,537.98 | - | 4,007 |
| Feb 3, 2026 | 12,000.00 | 12,200.00 | 11,800.00 | 12,200.00 | 11,537.98 | - | 27,856 |
| Feb 2, 2026 | 12,500.00 | 12,500.00 | 11,800.00 | 12,200.00 | 11,537.98 | -1.61% | 6,356 |
| Jan 30, 2026 | 13,000.00 | 13,000.00 | 11,700.00 | 12,400.00 | 11,727.13 | - | 24,519 |
| Jan 29, 2026 | 12,500.00 | 12,500.00 | 12,000.00 | 12,400.00 | 11,727.13 | 6.90% | 10,814 |
| Jan 28, 2026 | 12,900.00 | 12,900.00 | 11,500.00 | 11,600.00 | 10,970.54 | -7.94% | 28,735 |
| Jan 27, 2026 | 12,900.00 | 13,000.00 | 12,600.00 | 12,600.00 | 11,916.28 | -2.33% | 4,800 |
| Jan 26, 2026 | 13,100.00 | 13,100.00 | 12,600.00 | 12,900.00 | 12,200.00 | -1.53% | 4,319 |
| Jan 23, 2026 | 14,000.00 | 14,000.00 | 12,800.00 | 13,100.00 | 12,389.15 | -4.38% | 7,112 |
| Jan 22, 2026 | 14,000.00 | 14,200.00 | 13,200.00 | 13,700.00 | 12,956.59 | 1.48% | 10,302 |
| Jan 21, 2026 | 13,500.00 | 13,600.00 | 12,500.00 | 13,500.00 | 12,767.44 | - | 18,022 |
| Jan 20, 2026 | 15,500.00 | 15,500.00 | 13,500.00 | 13,500.00 | 12,767.44 | -10.00% | 21,874 |
| Jan 19, 2026 | 15,000.00 | 15,500.00 | 14,000.00 | 15,000.00 | 14,186.05 | 5.63% | 46,291 |
| Jan 16, 2026 | 16,000.00 | 16,900.00 | 13,900.00 | 14,200.00 | 13,429.46 | -7.79% | 71,380 |
| Jan 15, 2026 | 15,200.00 | 15,400.00 | 15,200.00 | 15,400.00 | 14,564.34 | 10.00% | 29,288 |
| Jan 14, 2026 | 13,800.00 | 14,000.00 | 13,700.00 | 14,000.00 | 13,240.31 | 9.38% | 30,518 |
| Jan 13, 2026 | 12,000.00 | 12,800.00 | 12,000.00 | 12,800.00 | 12,105.43 | 9.40% | 29,044 |
| Jan 12, 2026 | 12,300.00 | 12,300.00 | 11,400.00 | 11,700.00 | 11,065.12 | -0.85% | 26,315 |
| Jan 9, 2026 | 11,900.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,159.69 | -0.84% | 5,190 |
| Jan 8, 2026 | 11,900.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,254.26 | - | 10,996 |
| Jan 7, 2026 | 11,400.00 | 12,000.00 | 11,400.00 | 11,900.00 | 11,254.26 | - | 18,347 |
| Jan 6, 2026 | 11,900.00 | 12,000.00 | 11,500.00 | 11,900.00 | 11,254.26 | -2.46% | 20,620 |
| Jan 5, 2026 | 12,900.00 | 13,100.00 | 11,800.00 | 12,200.00 | 11,537.98 | -5.43% | 26,388 |
| Dec 31, 2025 | 12,500.00 | 13,100.00 | 12,000.00 | 12,900.00 | 12,200.00 | 5.74% | 23,258 |
| Dec 30, 2025 | 13,600.00 | 13,600.00 | 12,100.00 | 12,200.00 | 11,537.98 | -6.87% | 14,302 |
| Dec 29, 2025 | 13,700.00 | 14,000.00 | 13,100.00 | 13,100.00 | 12,389.15 | -9.66% | 40,056 |
| Dec 26, 2025 | 13,000.00 | 14,600.00 | 12,600.00 | 14,500.00 | 13,713.18 | 3.57% | 42,594 |
| Dec 25, 2025 | 15,300.00 | 15,300.00 | 14,000.00 | 14,000.00 | 13,240.31 | -7.28% | 49,137 |
| Dec 24, 2025 | 16,000.00 | 16,700.00 | 15,100.00 | 15,100.00 | 14,280.62 | -6.79% | 44,905 |
| Dec 23, 2025 | 18,000.00 | 18,000.00 | 16,200.00 | 16,200.00 | 15,320.93 | -10.00% | 54,181 |
| Dec 22, 2025 | 18,400.00 | 19,900.00 | 16,600.00 | 18,000.00 | 17,023.26 | -2.17% | 73,461 |
| Dec 19, 2025 | 21,400.00 | 21,400.00 | 17,600.00 | 18,400.00 | 17,401.55 | -5.64% | 125,805 |
| Dec 18, 2025 | 19,500.00 | 19,500.00 | 19,100.00 | 19,500.00 | 18,441.86 | 9.55% | 16,023 |
| Dec 17, 2025 | 14,600.00 | 17,800.00 | 14,600.00 | 17,800.00 | 16,834.11 | 9.88% | 88,344 |
| Dec 16, 2025 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 15,320.93 | -9.50% | 2,629 |
| Dec 15, 2025 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 16,928.68 | -9.60% | 1,394 |
| Dec 12, 2025 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 18,725.58 | -9.59% | 2,686 |
| Dec 11, 2025 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 20,711.63 | -9.88% | 1,220 |
| Dec 10, 2025 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 22,981.40 | -9.67% | 3,811 |
| Dec 9, 2025 | 32,700.00 | 32,700.00 | 26,900.00 | 26,900.00 | 25,440.31 | -9.73% | 69,289 |
| Dec 8, 2025 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 28,182.95 | 9.96% | 12,022 |
| Dec 5, 2025 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 25,629.46 | 9.72% | 46,910 |
| Dec 4, 2025 | 24,600.00 | 24,700.00 | 24,600.00 | 24,700.00 | 23,359.69 | 9.78% | 3,510 |
| Dec 3, 2025 | 22,400.00 | 22,500.00 | 22,400.00 | 22,500.00 | 21,279.07 | 9.76% | 11,374 |
| Dec 2, 2025 | 20,400.00 | 20,500.00 | 20,400.00 | 20,500.00 | 19,387.60 | 9.63% | 36,625 |
| Dec 1, 2025 | 17,000.00 | 18,700.00 | 17,000.00 | 18,700.00 | 17,685.27 | 10.00% | 92,149 |
| Nov 28, 2025 | 16,900.00 | 17,000.00 | 16,900.00 | 17,000.00 | 16,077.52 | 9.68% | 19,457 |
| Nov 27, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 14,658.91 | 9.93% | 48,299 |