Viet Thai Electric Cable Corporation (HNX:VTH)
Vietnam
· Delayed Price · Currency is VND 8,500.00
-400.00 (-4.49%)
At close: Dec 5, 2025
Viet Thai Electric Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,200.00 | 8,600.00 | 8,200.00 | 8,500.00 | 8,500.00 | -4.49% | 2,605 |
| Dec 3, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 700 |
| Dec 2, 2025 | 9,100.00 | 9,100.00 | 8,500.00 | 9,000.00 | 9,000.00 | 7.14% | 300 |
| Dec 1, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.18% | 433 |
| Nov 28, 2025 | 8,600.00 | 8,700.00 | 8,300.00 | 8,500.00 | 8,500.00 | -2.30% | 2,600 |
| Nov 19, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1.16% | 170 |
| Nov 14, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | -2.27% | 204 |
| Nov 5, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | -2.22% | 200 |
| Nov 4, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 4.65% | 101 |
| Nov 3, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 100 |
| Oct 31, 2025 | 8,800.00 | 8,800.00 | 8,500.00 | 8,600.00 | 8,600.00 | -3.37% | 1,300 |
| Oct 30, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 3.49% | 100 |
| Oct 29, 2025 | 8,400.00 | 9,100.00 | 8,400.00 | 8,600.00 | 8,600.00 | -3.37% | 800 |
| Oct 27, 2025 | 8,500.00 | 9,100.00 | 8,400.00 | 8,900.00 | 8,900.00 | 5.95% | 1,630 |
| Oct 24, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 2,320 |
| Oct 23, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 100 |
| Oct 22, 2025 | 8,300.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | -2.33% | 1,500 |
| Oct 21, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 3,702 |
| Oct 13, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 2.38% | 100 |
| Oct 8, 2025 | 7,900.00 | 8,400.00 | 7,900.00 | 8,400.00 | 8,400.00 | -1.18% | 1,200 |
| Oct 7, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1.19% | 100 |
| Oct 3, 2025 | 8,000.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 6.33% | 700 |
| Oct 2, 2025 | 8,900.00 | 8,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | -5.95% | 2,300 |
| Oct 1, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 5.00% | 100 |
| Sep 30, 2025 | 8,600.00 | 8,600.00 | 8,000.00 | 8,000.00 | 8,000.00 | -8.05% | 250 |
| Sep 23, 2025 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.14% | 200 |
| Sep 16, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 3.53% | 100 |
| Sep 12, 2025 | 8,600.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | -1.16% | 1,457 |
| Sep 10, 2025 | 9,400.00 | 9,400.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 4,800 |
| Sep 9, 2025 | 8,900.00 | 8,900.00 | 8,100.00 | 8,600.00 | 8,600.00 | -3.37% | 5,000 |
| Sep 8, 2025 | 9,300.00 | 9,300.00 | 8,600.00 | 8,900.00 | 8,900.00 | 3.49% | 300 |
| Sep 5, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 2.38% | 100 |
| Sep 4, 2025 | 8,600.00 | 8,700.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.18% | 1,600 |
| Aug 29, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.16% | 100 |
| Aug 28, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | -2.27% | 100 |
| Aug 26, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 6.02% | 100 |
| Aug 25, 2025 | 8,900.00 | 8,900.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 11,901 |
| Aug 22, 2025 | 8,700.00 | 8,800.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 18,205 |
| Aug 21, 2025 | 8,800.00 | 8,800.00 | 8,300.00 | 8,300.00 | 8,300.00 | -3.49% | 300 |
| Aug 20, 2025 | 8,800.00 | 8,800.00 | 8,300.00 | 8,600.00 | 8,600.00 | 1.18% | 11,400 |
| Aug 19, 2025 | 8,900.00 | 8,900.00 | 8,200.00 | 8,500.00 | 8,500.00 | -1.16% | 13,100 |
| Aug 18, 2025 | 8,000.00 | 8,600.00 | 8,000.00 | 8,600.00 | 8,600.00 | -1.15% | 6,600 |
| Aug 15, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 2.35% | 600 |
| Aug 14, 2025 | 8,700.00 | 8,700.00 | 8,000.00 | 8,500.00 | 8,500.00 | -1.16% | 4,924 |
| Aug 13, 2025 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | 1.18% | 200 |
| Aug 12, 2025 | 8,500.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | -3.41% | 1,940 |
| Aug 8, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 2.33% | 100 |
| Aug 7, 2025 | 8,600.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 2.38% | 3,864 |
| Aug 6, 2025 | 8,600.00 | 8,800.00 | 8,400.00 | 8,400.00 | 8,400.00 | -8.70% | 901 |
| Aug 4, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 6.98% | 100 |
| Aug 1, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 100 |
| Jul 31, 2025 | 8,700.00 | 8,700.00 | 8,300.00 | 8,600.00 | 8,600.00 | 4.88% | 1,700 |
| Jul 30, 2025 | 8,300.00 | 8,300.00 | 8,200.00 | 8,200.00 | 8,200.00 | -6.82% | 1,000 |
| Jul 29, 2025 | 8,900.00 | 8,900.00 | 8,400.00 | 8,800.00 | 8,800.00 | 6.02% | 1,400 |
| Jul 28, 2025 | 8,900.00 | 8,900.00 | 8,300.00 | 8,300.00 | 8,300.00 | -4.60% | 1,200 |
| Jul 25, 2025 | 8,400.00 | 8,900.00 | 8,400.00 | 8,700.00 | 8,700.00 | 3.57% | 9,930 |
| Jul 24, 2025 | 8,300.00 | 8,400.00 | 8,100.00 | 8,400.00 | 8,400.00 | 1.20% | 5,000 |
| Jul 23, 2025 | 8,400.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,300.00 | 2.47% | 2,201 |
| Jul 22, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | -2.41% | 201 |
| Jul 21, 2025 | 7,900.00 | 8,300.00 | 7,900.00 | 8,300.00 | 8,300.00 | 5.06% | 6,303 |
| Jul 18, 2025 | 8,000.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 4,007 |
| Jul 17, 2025 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | - | 2,500 |
| Jul 16, 2025 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | -1.25% | 1,101 |
| Jul 15, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1.27% | 801 |
| Jul 14, 2025 | 7,400.00 | 7,900.00 | 7,200.00 | 7,900.00 | 7,900.00 | -1.25% | 8,001 |
| Jul 10, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 100 |
| Jul 9, 2025 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 24,010 |
| Jul 8, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1.27% | 133 |
| Jul 7, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 2,500 |
| Jul 4, 2025 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | - | 11,700 |
| Jul 2, 2025 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.25% | 100 |
| Jul 1, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 104 |
| Jun 30, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 2,100 |
| Jun 27, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1.25% | 100 |
| Jun 26, 2025 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1.27% | 406 |
| Jun 25, 2025 | 8,600.00 | 8,600.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.25% | 200 |
| Jun 24, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.44% | 700 |
| Jun 13, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 2.50% | 100 |
| Jun 12, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -3.61% | 1,005 |
| Jun 11, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 1.22% | 100 |
| Jun 10, 2025 | 8,300.00 | 8,300.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1.23% | 600 |
| Jun 9, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 5.19% | 186 |
| Jun 6, 2025 | 8,200.00 | 8,200.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1.32% | 2,700 |
| Jun 5, 2025 | 8,400.00 | 8,400.00 | 7,600.00 | 7,600.00 | 7,600.00 | -8.43% | 1,500 |