Viet Thanh Plastic Trading And Manufacturing JSC (HNX:VTZ)
Vietnam
· Delayed Price · Currency is VND 20,400
+200 (0.99%)
At close: Mar 5, 2026
HNX:VTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 20,300.00 | 20,600.00 | 20,200.00 | 20,400.00 | 20,400.00 | 0.99% | 1,542,304 |
| Mar 4, 2026 | 20,100.00 | 20,300.00 | 20,000.00 | 20,200.00 | 20,200.00 | 0.50% | 1,222,400 |
| Mar 3, 2026 | 20,100.00 | 20,200.00 | 20,100.00 | 20,100.00 | 20,100.00 | 0.50% | 1,211,600 |
| Mar 2, 2026 | 20,100.00 | 20,200.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.48% | 1,278,100 |
| Feb 27, 2026 | 20,400.00 | 20,500.00 | 20,100.00 | 20,300.00 | 20,300.00 | -0.98% | 1,150,800 |
| Feb 26, 2026 | 20,400.00 | 20,600.00 | 20,300.00 | 20,500.00 | 20,500.00 | 0.99% | 1,404,710 |
| Feb 25, 2026 | 20,400.00 | 20,500.00 | 20,200.00 | 20,300.00 | 20,300.00 | - | 1,235,000 |
| Feb 24, 2026 | 20,300.00 | 20,400.00 | 20,100.00 | 20,300.00 | 20,300.00 | - | 1,216,503 |
| Feb 23, 2026 | 20,200.00 | 20,400.00 | 20,200.00 | 20,300.00 | 20,300.00 | 1.00% | 1,153,300 |
| Feb 13, 2026 | 20,200.00 | 20,200.00 | 20,100.00 | 20,100.00 | 20,100.00 | - | 1,156,316 |
| Feb 12, 2026 | 20,100.00 | 20,200.00 | 20,000.00 | 20,100.00 | 20,100.00 | - | 1,121,803 |
| Feb 11, 2026 | 20,000.00 | 20,200.00 | 19,900.00 | 20,100.00 | 20,100.00 | 0.50% | 1,310,373 |
| Feb 10, 2026 | 19,900.00 | 20,000.00 | 19,900.00 | 20,000.00 | 20,000.00 | 0.50% | 1,088,500 |
| Feb 9, 2026 | 20,000.00 | 20,300.00 | 19,900.00 | 19,900.00 | 19,900.00 | -1.00% | 999,209 |
| Feb 6, 2026 | 20,300.00 | 20,300.00 | 20,100.00 | 20,100.00 | 20,100.00 | -0.99% | 1,326,501 |
| Feb 5, 2026 | 20,100.00 | 20,300.00 | 20,000.00 | 20,300.00 | 20,300.00 | 0.50% | 1,230,000 |
| Feb 4, 2026 | 20,400.00 | 20,500.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.49% | 1,108,401 |
| Feb 3, 2026 | 18,200.00 | 20,400.00 | 18,200.00 | 20,300.00 | 20,300.00 | 0.50% | 1,112,109 |
| Feb 2, 2026 | 20,300.00 | 20,400.00 | 20,100.00 | 20,200.00 | 20,200.00 | - | 1,060,020 |
| Jan 30, 2026 | 20,200.00 | 20,400.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | 1,234,044 |
| Jan 29, 2026 | 20,000.00 | 20,300.00 | 19,900.00 | 20,200.00 | 20,200.00 | 0.50% | 1,029,515 |
| Jan 28, 2026 | 19,800.00 | 20,200.00 | 19,700.00 | 20,100.00 | 20,100.00 | 2.03% | 1,048,111 |
| Jan 27, 2026 | 19,800.00 | 19,800.00 | 19,600.00 | 19,700.00 | 19,700.00 | - | 1,650,627 |
| Jan 26, 2026 | 19,600.00 | 19,900.00 | 19,600.00 | 19,700.00 | 19,700.00 | - | 1,802,510 |
| Jan 23, 2026 | 19,600.00 | 19,800.00 | 19,500.00 | 19,700.00 | 19,700.00 | - | 1,461,310 |
| Jan 22, 2026 | 19,700.00 | 20,000.00 | 19,600.00 | 19,700.00 | 19,700.00 | -0.51% | 1,431,301 |
| Jan 21, 2026 | 20,000.00 | 20,000.00 | 19,700.00 | 19,800.00 | 19,800.00 | -1.00% | 1,718,501 |
| Jan 20, 2026 | 20,100.00 | 20,300.00 | 19,900.00 | 20,000.00 | 20,000.00 | -0.50% | 1,833,537 |
| Jan 19, 2026 | 20,200.00 | 20,300.00 | 20,100.00 | 20,100.00 | 20,100.00 | - | 1,513,611 |
| Jan 16, 2026 | 20,000.00 | 20,300.00 | 19,900.00 | 20,100.00 | 20,100.00 | 0.50% | 1,806,002 |
| Jan 15, 2026 | 19,900.00 | 20,100.00 | 19,800.00 | 20,000.00 | 20,000.00 | - | 1,479,001 |
| Jan 14, 2026 | 20,100.00 | 20,100.00 | 19,900.00 | 20,000.00 | 20,000.00 | - | 1,373,430 |
| Jan 13, 2026 | 20,200.00 | 20,300.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.50% | 1,542,403 |
| Jan 12, 2026 | 20,000.00 | 20,200.00 | 20,000.00 | 20,100.00 | 20,100.00 | 0.50% | 2,001,551 |
| Jan 9, 2026 | 20,100.00 | 20,200.00 | 19,900.00 | 20,000.00 | 20,000.00 | 0.50% | 1,498,662 |
| Jan 8, 2026 | 19,700.00 | 20,000.00 | 19,700.00 | 19,900.00 | 19,900.00 | 1.02% | 1,813,018 |
| Jan 7, 2026 | 19,600.00 | 19,800.00 | 19,500.00 | 19,700.00 | 19,700.00 | 1.03% | 1,699,714 |
| Jan 6, 2026 | 19,400.00 | 19,600.00 | 19,300.00 | 19,500.00 | 19,500.00 | 0.52% | 1,351,702 |
| Jan 5, 2026 | 19,500.00 | 19,800.00 | 19,300.00 | 19,400.00 | 19,400.00 | -0.51% | 1,402,677 |
| Dec 31, 2025 | 19,400.00 | 19,600.00 | 19,200.00 | 19,500.00 | 19,500.00 | 1.04% | 1,505,753 |
| Dec 30, 2025 | 19,100.00 | 19,300.00 | 19,100.00 | 19,300.00 | 19,300.00 | 1.05% | 1,739,064 |
| Dec 29, 2025 | 19,200.00 | 19,300.00 | 19,100.00 | 19,100.00 | 19,100.00 | - | 1,410,801 |
| Dec 26, 2025 | 19,100.00 | 19,200.00 | 19,000.00 | 19,100.00 | 19,100.00 | -0.52% | 1,310,000 |
| Dec 25, 2025 | 19,200.00 | 19,400.00 | 19,100.00 | 19,200.00 | 19,200.00 | - | 1,507,634 |
| Dec 24, 2025 | 19,300.00 | 19,500.00 | 19,200.00 | 19,200.00 | 19,200.00 | -0.52% | 1,235,216 |
| Dec 23, 2025 | 19,400.00 | 19,500.00 | 19,300.00 | 19,300.00 | 19,300.00 | -0.52% | 1,272,601 |
| Dec 22, 2025 | 19,100.00 | 19,500.00 | 19,000.00 | 19,400.00 | 19,400.00 | 1.04% | 1,716,369 |
| Dec 19, 2025 | 19,300.00 | 19,400.00 | 19,100.00 | 19,200.00 | 19,200.00 | - | 1,341,401 |
| Dec 18, 2025 | 19,200.00 | 19,400.00 | 19,000.00 | 19,200.00 | 19,200.00 | 1.05% | 1,255,687 |
| Dec 17, 2025 | 18,700.00 | 19,100.00 | 18,600.00 | 19,000.00 | 19,000.00 | 1.60% | 1,257,002 |
| Dec 16, 2025 | 18,300.00 | 18,800.00 | 18,100.00 | 18,700.00 | 18,700.00 | 2.19% | 1,659,106 |
| Dec 15, 2025 | 18,200.00 | 18,400.00 | 18,200.00 | 18,300.00 | 18,300.00 | 0.55% | 1,303,048 |
| Dec 12, 2025 | 18,200.00 | 18,400.00 | 18,100.00 | 18,200.00 | 18,200.00 | - | 1,413,201 |
| Dec 11, 2025 | 18,100.00 | 18,300.00 | 18,100.00 | 18,200.00 | 18,200.00 | 0.55% | 1,133,701 |
| Dec 10, 2025 | 18,300.00 | 18,400.00 | 18,100.00 | 18,100.00 | 18,100.00 | -1.09% | 1,301,513 |
| Dec 9, 2025 | 18,000.00 | 18,400.00 | 17,900.00 | 18,300.00 | 18,300.00 | 1.67% | 1,114,901 |
| Dec 8, 2025 | 18,300.00 | 18,300.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.64% | 817,210 |
| Dec 5, 2025 | 18,400.00 | 18,500.00 | 18,100.00 | 18,300.00 | 18,300.00 | -0.54% | 791,200 |
| Dec 4, 2025 | 18,500.00 | 18,600.00 | 18,200.00 | 18,400.00 | 18,400.00 | - | 1,076,501 |
| Dec 3, 2025 | 18,200.00 | 18,500.00 | 18,200.00 | 18,400.00 | 18,400.00 | 1.10% | 1,151,724 |
| Dec 2, 2025 | 18,200.00 | 18,300.00 | 18,100.00 | 18,200.00 | 18,200.00 | - | 1,105,701 |
| Dec 1, 2025 | 18,200.00 | 18,400.00 | 18,200.00 | 18,200.00 | 18,200.00 | -0.55% | 1,104,601 |
| Nov 28, 2025 | 18,400.00 | 18,400.00 | 18,100.00 | 18,300.00 | 18,300.00 | - | 1,123,702 |
| Nov 27, 2025 | 18,400.00 | 18,400.00 | 18,300.00 | 18,300.00 | 18,300.00 | - | 1,107,502 |
| Nov 26, 2025 | 18,200.00 | 18,400.00 | 18,200.00 | 18,300.00 | 18,300.00 | - | 1,113,501 |
| Nov 25, 2025 | 18,400.00 | 18,500.00 | 18,300.00 | 18,300.00 | 18,300.00 | -0.54% | 1,104,401 |
| Nov 24, 2025 | 18,300.00 | 18,400.00 | 18,300.00 | 18,400.00 | 18,400.00 | 0.55% | 1,200,103 |
| Nov 21, 2025 | 18,300.00 | 18,400.00 | 18,200.00 | 18,300.00 | 18,300.00 | - | 1,330,201 |
| Nov 20, 2025 | 18,200.00 | 18,300.00 | 18,000.00 | 18,300.00 | 18,300.00 | 0.55% | 1,119,706 |
| Nov 19, 2025 | 18,500.00 | 18,500.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.62% | 1,131,014 |
| Nov 18, 2025 | 18,300.00 | 18,500.00 | 18,200.00 | 18,500.00 | 18,500.00 | 0.54% | 1,148,617 |
| Nov 17, 2025 | 18,300.00 | 18,500.00 | 18,300.00 | 18,400.00 | 18,400.00 | 0.55% | 1,278,018 |
| Nov 14, 2025 | 18,200.00 | 18,400.00 | 18,200.00 | 18,300.00 | 18,300.00 | - | 1,226,002 |
| Nov 13, 2025 | 18,400.00 | 18,500.00 | 18,300.00 | 18,300.00 | 18,300.00 | -0.54% | 1,104,401 |
| Nov 12, 2025 | 18,300.00 | 18,500.00 | 18,300.00 | 18,400.00 | 18,400.00 | 0.55% | 1,155,401 |
| Nov 11, 2025 | 18,200.00 | 18,300.00 | 18,100.00 | 18,300.00 | 18,300.00 | 0.55% | 1,234,000 |
| Nov 10, 2025 | 18,200.00 | 18,400.00 | 18,000.00 | 18,200.00 | 18,200.00 | - | 1,320,602 |
| Nov 7, 2025 | 18,300.00 | 18,400.00 | 18,100.00 | 18,200.00 | 18,200.00 | -0.55% | 1,144,101 |
| Nov 6, 2025 | 18,400.00 | 18,600.00 | 18,200.00 | 18,300.00 | 18,300.00 | -0.54% | 1,270,801 |
| Nov 5, 2025 | 18,400.00 | 18,500.00 | 18,300.00 | 18,400.00 | 18,400.00 | - | 1,202,113 |
| Nov 4, 2025 | 18,300.00 | 18,500.00 | 18,100.00 | 18,400.00 | 18,400.00 | 0.55% | 1,408,200 |
| Nov 3, 2025 | 18,500.00 | 18,600.00 | 18,300.00 | 18,300.00 | 18,300.00 | -0.54% | 1,397,301 |
| Oct 31, 2025 | 18,600.00 | 18,700.00 | 18,300.00 | 18,400.00 | 18,400.00 | -1.08% | 1,197,700 |
| Oct 30, 2025 | 18,800.00 | 18,900.00 | 18,600.00 | 18,600.00 | 18,600.00 | -1.06% | 1,365,400 |
| Oct 29, 2025 | 18,800.00 | 18,900.00 | 18,800.00 | 18,800.00 | 18,800.00 | - | 1,467,302 |
| Oct 28, 2025 | 18,700.00 | 19,000.00 | 18,500.00 | 18,800.00 | 18,800.00 | 0.53% | 1,405,600 |
| Oct 27, 2025 | 18,800.00 | 19,000.00 | 18,700.00 | 18,700.00 | 18,700.00 | -0.53% | 1,509,102 |
| Oct 24, 2025 | 18,700.00 | 18,900.00 | 18,500.00 | 18,800.00 | 18,800.00 | 0.53% | 1,607,900 |
| Oct 23, 2025 | 18,400.00 | 18,800.00 | 18,300.00 | 18,700.00 | 18,700.00 | 1.63% | 1,476,134 |
| Oct 22, 2025 | 18,100.00 | 18,500.00 | 18,100.00 | 18,400.00 | 18,400.00 | 1.66% | 1,588,601 |
| Oct 21, 2025 | 18,000.00 | 18,200.00 | 17,600.00 | 18,100.00 | 18,100.00 | 0.56% | 1,369,802 |
| Oct 20, 2025 | 18,400.00 | 18,500.00 | 18,000.00 | 18,000.00 | 18,000.00 | -2.17% | 1,300,400 |
| Oct 17, 2025 | 18,500.00 | 18,700.00 | 18,300.00 | 18,400.00 | 18,400.00 | -0.54% | 1,517,900 |
| Oct 16, 2025 | 18,300.00 | 18,600.00 | 18,300.00 | 18,500.00 | 18,500.00 | 1.09% | 1,716,204 |
| Oct 15, 2025 | 18,400.00 | 18,600.00 | 18,300.00 | 18,300.00 | 18,300.00 | -0.54% | 1,339,101 |
| Oct 14, 2025 | 18,600.00 | 18,700.00 | 18,300.00 | 18,400.00 | 18,400.00 | -1.08% | 1,482,900 |
| Oct 13, 2025 | 18,500.00 | 18,600.00 | 18,400.00 | 18,600.00 | 18,600.00 | 0.54% | 1,277,200 |
| Oct 10, 2025 | 18,300.00 | 18,500.00 | 18,200.00 | 18,500.00 | 18,500.00 | 1.09% | 1,730,628 |
| Oct 9, 2025 | 18,200.00 | 18,300.00 | 18,100.00 | 18,300.00 | 18,300.00 | 0.55% | 1,223,700 |
| Oct 8, 2025 | 18,200.00 | 18,300.00 | 18,000.00 | 18,200.00 | 18,200.00 | - | 1,342,600 |