Viet Thanh Plastic Trading And Manufacturing JSC (HNX:VTZ)
Vietnam
· Delayed Price · Currency is VND 18,300
-100 (-0.54%)
At close: Dec 5, 2025
HNX:VTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 18,400.00 | 18,500.00 | 18,100.00 | 18,200.00 | 18,200.00 | -1.09% | 1,400,100 |
| Oct 6, 2025 | 18,300.00 | 18,500.00 | 18,200.00 | 18,400.00 | 18,400.00 | 0.55% | 1,302,609 |
| Oct 3, 2025 | 18,500.00 | 18,500.00 | 18,100.00 | 18,300.00 | 18,300.00 | -0.54% | 1,195,900 |
| Oct 2, 2025 | 18,400.00 | 18,600.00 | 18,300.00 | 18,400.00 | 18,400.00 | - | 1,356,319 |
| Oct 1, 2025 | 18,600.00 | 18,600.00 | 18,300.00 | 18,400.00 | 18,400.00 | -1.08% | 2,066,503 |
| Sep 30, 2025 | 18,700.00 | 19,000.00 | 18,300.00 | 18,600.00 | 18,600.00 | -1.06% | 1,519,200 |
| Sep 29, 2025 | 18,900.00 | 19,000.00 | 18,700.00 | 18,800.00 | 18,800.00 | -0.53% | 1,544,200 |
| Sep 26, 2025 | 19,100.00 | 19,200.00 | 18,900.00 | 18,900.00 | 18,900.00 | -1.05% | 1,476,100 |
| Sep 25, 2025 | 19,000.00 | 19,200.00 | 18,800.00 | 19,100.00 | 19,100.00 | 1.06% | 1,807,101 |
| Sep 24, 2025 | 18,700.00 | 18,900.00 | 18,500.00 | 18,900.00 | 18,900.00 | 1.07% | 1,593,300 |
| Sep 23, 2025 | 18,700.00 | 18,800.00 | 18,600.00 | 18,700.00 | 18,700.00 | - | 1,514,205 |
| Sep 22, 2025 | 18,900.00 | 19,100.00 | 18,500.00 | 18,700.00 | 18,700.00 | -1.06% | 1,870,304 |
| Sep 19, 2025 | 19,000.00 | 19,100.00 | 18,800.00 | 18,900.00 | 18,900.00 | -0.53% | 1,501,300 |
| Sep 18, 2025 | 19,300.00 | 19,400.00 | 18,800.00 | 19,000.00 | 19,000.00 | -1.04% | 1,573,023 |
| Sep 17, 2025 | 19,400.00 | 19,500.00 | 19,000.00 | 19,200.00 | 19,200.00 | -1.54% | 1,742,630 |
| Sep 16, 2025 | 19,500.00 | 19,800.00 | 19,300.00 | 19,500.00 | 19,500.00 | - | 2,082,587 |
| Sep 15, 2025 | 19,300.00 | 19,700.00 | 19,200.00 | 19,500.00 | 19,500.00 | 1.04% | 1,977,400 |
| Sep 12, 2025 | 19,200.00 | 19,400.00 | 19,100.00 | 19,300.00 | 19,300.00 | 1.05% | 2,401,812 |
| Sep 11, 2025 | 19,000.00 | 19,100.00 | 18,700.00 | 19,100.00 | 19,100.00 | 0.53% | 2,063,400 |
| Sep 10, 2025 | 18,900.00 | 19,100.00 | 18,900.00 | 19,000.00 | 19,000.00 | 0.53% | 1,602,402 |
| Sep 9, 2025 | 18,900.00 | 19,100.00 | 18,800.00 | 18,900.00 | 18,900.00 | -0.53% | 1,711,600 |
| Sep 8, 2025 | 19,200.00 | 19,400.00 | 18,900.00 | 19,000.00 | 19,000.00 | -1.04% | 1,619,600 |
| Sep 5, 2025 | 19,100.00 | 19,400.00 | 19,100.00 | 19,200.00 | 19,200.00 | 0.52% | 2,366,510 |
| Sep 4, 2025 | 18,800.00 | 19,300.00 | 18,600.00 | 19,100.00 | 19,100.00 | 2.14% | 1,930,354 |
| Sep 3, 2025 | 18,600.00 | 18,900.00 | 18,600.00 | 18,700.00 | 18,700.00 | 0.54% | 1,703,600 |
| Aug 29, 2025 | 18,800.00 | 19,000.00 | 18,400.00 | 18,600.00 | 18,600.00 | -1.06% | 2,020,500 |
| Aug 28, 2025 | 18,700.00 | 18,900.00 | 18,600.00 | 18,800.00 | 18,800.00 | 0.53% | 2,467,906 |
| Aug 27, 2025 | 18,600.00 | 18,800.00 | 18,600.00 | 18,700.00 | 18,700.00 | 0.54% | 3,411,821 |
| Aug 26, 2025 | 18,600.00 | 18,700.00 | 17,800.00 | 18,600.00 | 18,600.00 | - | 1,620,036 |
| Aug 25, 2025 | 18,900.00 | 19,100.00 | 18,600.00 | 18,600.00 | 18,600.00 | -1.59% | 2,039,706 |
| Aug 22, 2025 | 19,100.00 | 19,300.00 | 18,700.00 | 18,900.00 | 18,900.00 | -1.05% | 2,030,103 |
| Aug 21, 2025 | 19,000.00 | 19,200.00 | 19,000.00 | 19,100.00 | 19,100.00 | 0.53% | 2,630,338 |
| Aug 20, 2025 | 18,900.00 | 19,100.00 | 18,600.00 | 19,000.00 | 19,000.00 | 0.53% | 1,407,300 |
| Aug 19, 2025 | 18,600.00 | 19,000.00 | 17,700.00 | 18,900.00 | 18,900.00 | 1.61% | 1,941,320 |
| Aug 18, 2025 | 18,700.00 | 18,900.00 | 18,400.00 | 18,600.00 | 18,600.00 | -0.53% | 2,067,800 |
| Aug 15, 2025 | 19,000.00 | 19,000.00 | 18,600.00 | 18,700.00 | 18,700.00 | -1.58% | 2,461,390 |
| Aug 14, 2025 | 19,100.00 | 19,400.00 | 18,900.00 | 19,000.00 | 19,000.00 | -1.04% | 2,287,565 |
| Aug 13, 2025 | 19,400.00 | 19,600.00 | 18,900.00 | 19,200.00 | 19,200.00 | -1.03% | 2,366,410 |
| Aug 12, 2025 | 19,400.00 | 19,700.00 | 19,100.00 | 19,400.00 | 19,400.00 | 1.04% | 2,537,900 |
| Aug 11, 2025 | 18,900.00 | 19,400.00 | 18,900.00 | 19,200.00 | 19,200.00 | 1.59% | 2,861,963 |
| Aug 8, 2025 | 19,100.00 | 19,200.00 | 18,800.00 | 18,900.00 | 18,900.00 | -0.53% | 2,361,710 |
| Aug 7, 2025 | 18,900.00 | 19,100.00 | 18,700.00 | 19,000.00 | 19,000.00 | 0.53% | 2,860,300 |
| Aug 6, 2025 | 18,700.00 | 19,100.00 | 18,700.00 | 18,900.00 | 18,900.00 | 1.07% | 3,140,340 |
| Aug 5, 2025 | 19,000.00 | 19,200.00 | 18,500.00 | 18,700.00 | 18,700.00 | -1.58% | 2,301,460 |
| Aug 4, 2025 | 19,200.00 | 19,300.00 | 18,900.00 | 19,000.00 | 19,000.00 | - | 2,208,884 |
| Aug 1, 2025 | 18,400.00 | 19,100.00 | 18,400.00 | 19,000.00 | 19,000.00 | 3.26% | 2,798,118 |
| Jul 31, 2025 | 18,600.00 | 18,800.00 | 18,300.00 | 18,400.00 | 18,400.00 | 0.55% | 2,538,605 |
| Jul 30, 2025 | 18,200.00 | 18,400.00 | 18,000.00 | 18,300.00 | 18,300.00 | 0.55% | 2,247,500 |
| Jul 29, 2025 | 18,400.00 | 18,600.00 | 18,100.00 | 18,200.00 | 18,200.00 | -1.09% | 2,033,201 |
| Jul 28, 2025 | 18,200.00 | 18,500.00 | 18,100.00 | 18,400.00 | 18,400.00 | 1.10% | 2,321,000 |
| Jul 25, 2025 | 18,100.00 | 18,400.00 | 17,900.00 | 18,200.00 | 18,200.00 | 1.68% | 2,407,530 |
| Jul 24, 2025 | 17,600.00 | 18,100.00 | 17,600.00 | 17,900.00 | 17,900.00 | 1.70% | 1,971,356 |
| Jul 23, 2025 | 17,000.00 | 17,700.00 | 17,000.00 | 17,600.00 | 17,600.00 | 3.53% | 2,014,641 |
| Jul 22, 2025 | 16,700.00 | 17,100.00 | 16,600.00 | 17,000.00 | 17,000.00 | 1.80% | 1,483,900 |
| Jul 21, 2025 | 16,700.00 | 16,800.00 | 16,600.00 | 16,700.00 | 16,700.00 | - | 1,137,409 |
| Jul 18, 2025 | 16,800.00 | 16,900.00 | 16,600.00 | 16,700.00 | 16,700.00 | -0.60% | 1,387,344 |
| Jul 17, 2025 | 16,700.00 | 16,900.00 | 16,700.00 | 16,800.00 | 16,800.00 | 0.60% | 1,372,184 |