Viettronics Tan Binh JSC (HOSE:VTB)
Vietnam
· Delayed Price · Currency is VND 13,650
-1,000 (-6.83%)
At close: Mar 9, 2026
Viettronics Tan Binh JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14,500.00 | 14,500.00 | 13,650.00 | 13,650.00 | 13,650.00 | -6.83% | 24,262 |
| Mar 6, 2026 | 15,350.00 | 15,350.00 | 14,500.00 | 14,650.00 | 14,650.00 | -4.56% | 8,754 |
| Mar 5, 2026 | 15,850.00 | 15,850.00 | 14,550.00 | 15,350.00 | 15,350.00 | 3.02% | 6,955 |
| Mar 4, 2026 | 15,050.00 | 15,200.00 | 14,750.00 | 14,900.00 | 14,900.00 | -5.99% | 54,878 |
| Mar 3, 2026 | 15,300.00 | 15,850.00 | 15,050.00 | 15,850.00 | 15,850.00 | 3.26% | 9,273 |
| Mar 2, 2026 | 15,350.00 | 15,850.00 | 15,100.00 | 15,350.00 | 15,350.00 | - | 17,725 |
| Feb 27, 2026 | 15,250.00 | 16,000.00 | 15,250.00 | 15,350.00 | 15,350.00 | -4.06% | 3,507 |
| Feb 26, 2026 | 15,650.00 | 16,200.00 | 15,300.00 | 16,000.00 | 16,000.00 | 2.24% | 10,033 |
| Feb 25, 2026 | 16,300.00 | 16,300.00 | 15,650.00 | 15,650.00 | 15,650.00 | -3.99% | 7,347 |
| Feb 24, 2026 | 15,850.00 | 16,500.00 | 15,700.00 | 16,300.00 | 16,300.00 | 1.88% | 21,071 |
| Feb 23, 2026 | 16,700.00 | 17,000.00 | 15,550.00 | 16,000.00 | 16,000.00 | -4.19% | 19,633 |
| Feb 13, 2026 | 16,350.00 | 17,000.00 | 16,200.00 | 16,700.00 | 16,700.00 | 3.09% | 31,503 |
| Feb 12, 2026 | 15,150.00 | 16,200.00 | 15,150.00 | 16,200.00 | 16,200.00 | 6.93% | 26,122 |
| Feb 11, 2026 | 14,950.00 | 15,850.00 | 14,950.00 | 15,150.00 | 15,150.00 | -4.42% | 5,241 |
| Feb 10, 2026 | 16,000.00 | 16,000.00 | 14,850.00 | 15,850.00 | 15,850.00 | 0.32% | 2,815 |
| Feb 9, 2026 | 15,900.00 | 15,900.00 | 15,800.00 | 15,800.00 | 15,800.00 | 3.61% | 1,808 |
| Feb 6, 2026 | 15,750.00 | 15,800.00 | 15,250.00 | 15,250.00 | 15,250.00 | -3.48% | 1,240 |
| Feb 5, 2026 | 15,800.00 | 16,000.00 | 14,700.00 | 15,800.00 | 15,800.00 | - | 7,411 |
| Feb 4, 2026 | 15,700.00 | 15,800.00 | 15,300.00 | 15,800.00 | 15,800.00 | 0.64% | 12,468 |
| Feb 3, 2026 | 15,850.00 | 15,950.00 | 15,700.00 | 15,700.00 | 15,700.00 | -0.95% | 6,752 |
| Feb 2, 2026 | 15,550.00 | 16,000.00 | 15,550.00 | 15,850.00 | 15,850.00 | 1.93% | 5,547 |
| Jan 30, 2026 | 16,000.00 | 16,350.00 | 15,550.00 | 15,550.00 | 15,550.00 | -3.42% | 15,840 |
| Jan 29, 2026 | 16,100.00 | 16,200.00 | 15,500.00 | 16,100.00 | 16,100.00 | - | 3,413 |
| Jan 28, 2026 | 16,400.00 | 17,000.00 | 15,350.00 | 16,100.00 | 16,100.00 | -1.83% | 23,042 |
| Jan 27, 2026 | 15,950.00 | 16,550.00 | 15,900.00 | 16,400.00 | 16,400.00 | 2.18% | 3,140 |
| Jan 26, 2026 | 16,350.00 | 16,350.00 | 16,050.00 | 16,050.00 | 16,050.00 | -5.03% | 22,083 |
| Jan 23, 2026 | 17,000.00 | 17,000.00 | 16,300.00 | 16,900.00 | 16,900.00 | -3.15% | 31,816 |
| Jan 22, 2026 | 16,250.00 | 17,450.00 | 16,200.00 | 17,450.00 | 17,450.00 | 2.35% | 5,967 |
| Jan 21, 2026 | 16,700.00 | 17,300.00 | 16,300.00 | 17,050.00 | 17,050.00 | -2.57% | 11,784 |
| Jan 20, 2026 | 17,700.00 | 17,750.00 | 16,900.00 | 17,500.00 | 17,500.00 | 0.57% | 9,569 |
| Jan 19, 2026 | 16,850.00 | 17,450.00 | 16,800.00 | 17,400.00 | 17,400.00 | -1.42% | 13,040 |
| Jan 16, 2026 | 18,000.00 | 18,000.00 | 17,100.00 | 17,650.00 | 17,650.00 | 0.28% | 908 |
| Jan 15, 2026 | 17,950.00 | 17,950.00 | 16,550.00 | 17,600.00 | 17,600.00 | 0.28% | 10,802 |
| Jan 14, 2026 | 17,400.00 | 17,850.00 | 16,950.00 | 17,550.00 | 17,550.00 | 0.86% | 30,141 |
| Jan 13, 2026 | 17,000.00 | 17,600.00 | 16,800.00 | 17,400.00 | 17,400.00 | 2.35% | 22,525 |
| Jan 12, 2026 | 17,500.00 | 18,000.00 | 16,800.00 | 17,000.00 | 17,000.00 | -2.86% | 36,271 |
| Jan 9, 2026 | 18,400.00 | 18,400.00 | 17,100.00 | 17,500.00 | 17,500.00 | -3.85% | 12,301 |
| Jan 8, 2026 | 17,850.00 | 18,500.00 | 17,600.00 | 18,200.00 | 18,200.00 | 2.54% | 56,472 |
| Jan 7, 2026 | 18,150.00 | 18,700.00 | 17,450.00 | 17,750.00 | 17,750.00 | -5.08% | 33,626 |
| Jan 6, 2026 | 18,950.00 | 19,250.00 | 18,700.00 | 18,700.00 | 18,700.00 | -6.97% | 29,800 |
| Jan 5, 2026 | 21,600.00 | 21,600.00 | 20,100.00 | 20,100.00 | 20,100.00 | -6.94% | 26,014 |
| Dec 31, 2025 | 21,000.00 | 21,600.00 | 19,700.00 | 21,600.00 | 21,600.00 | 2.86% | 134,573 |
| Dec 30, 2025 | 20,300.00 | 21,000.00 | 18,600.00 | 21,000.00 | 21,000.00 | 5.00% | 122,806 |
| Dec 29, 2025 | 20,650.00 | 21,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | -3.38% | 55,557 |
| Dec 26, 2025 | 19,000.00 | 20,700.00 | 18,500.00 | 20,700.00 | 20,700.00 | 6.98% | 179,326 |
| Dec 25, 2025 | 19,450.00 | 19,450.00 | 18,200.00 | 19,350.00 | 19,350.00 | 6.32% | 94,454 |
| Dec 24, 2025 | 18,200.00 | 18,200.00 | 18,000.00 | 18,200.00 | 18,200.00 | 6.74% | 125,241 |
| Dec 23, 2025 | 17,050.00 | 17,050.00 | 17,050.00 | 17,050.00 | 17,050.00 | 6.90% | 26,141 |
| Dec 22, 2025 | 17,050.00 | 17,050.00 | 15,600.00 | 15,950.00 | 15,950.00 | -3.04% | 50,538 |
| Dec 19, 2025 | 17,800.00 | 17,800.00 | 16,400.00 | 16,450.00 | 16,450.00 | -6.53% | 93,449 |
| Dec 18, 2025 | 18,500.00 | 19,700.00 | 17,450.00 | 17,600.00 | 17,600.00 | -4.61% | 94,456 |
| Dec 17, 2025 | 16,250.00 | 18,450.00 | 16,250.00 | 18,450.00 | 18,450.00 | 6.96% | 183,535 |
| Dec 16, 2025 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | -6.76% | 7,443 |
| Dec 15, 2025 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | -6.80% | 8,800 |
| Dec 12, 2025 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | -6.81% | 3,440 |
| Dec 11, 2025 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | -6.99% | 12,160 |
| Dec 10, 2025 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | -6.91% | 10,348 |
| Dec 9, 2025 | 26,950.00 | 26,950.00 | 24,600.00 | 24,600.00 | 24,600.00 | -6.82% | 63,655 |
| Dec 8, 2025 | 25,150.00 | 26,900.00 | 25,100.00 | 26,400.00 | 26,400.00 | 4.97% | 76,432 |
| Dec 5, 2025 | 26,550.00 | 26,550.00 | 24,000.00 | 25,150.00 | 25,150.00 | 0.80% | 206,979 |
| Dec 4, 2025 | 24,950.00 | 24,950.00 | 24,200.00 | 24,950.00 | 24,950.00 | 6.85% | 99,531 |
| Dec 3, 2025 | 23,350.00 | 23,350.00 | 23,000.00 | 23,350.00 | 23,350.00 | 6.86% | 51,847 |
| Dec 2, 2025 | 21,850.00 | 21,850.00 | 21,000.00 | 21,850.00 | 21,850.00 | 6.85% | 106,128 |
| Dec 1, 2025 | 19,150.00 | 20,450.00 | 19,150.00 | 20,450.00 | 20,450.00 | 6.79% | 147,946 |
| Nov 28, 2025 | 19,200.00 | 19,200.00 | 18,850.00 | 19,150.00 | 19,150.00 | 0.79% | 53,304 |
| Nov 27, 2025 | 18,500.00 | 19,450.00 | 18,250.00 | 19,000.00 | 19,000.00 | 1.60% | 62,811 |
| Nov 26, 2025 | 18,550.00 | 19,000.00 | 18,100.00 | 18,700.00 | 18,700.00 | -0.80% | 42,616 |
| Nov 25, 2025 | 19,000.00 | 19,000.00 | 18,200.00 | 18,850.00 | 18,850.00 | -0.79% | 58,740 |
| Nov 24, 2025 | 18,500.00 | 19,750.00 | 18,500.00 | 19,000.00 | 19,000.00 | 2.70% | 115,069 |
| Nov 21, 2025 | 18,500.00 | 18,500.00 | 18,000.00 | 18,500.00 | 18,500.00 | 6.94% | 112,270 |
| Nov 20, 2025 | 16,250.00 | 17,300.00 | 15,700.00 | 17,300.00 | 17,300.00 | 6.79% | 92,752 |
| Nov 19, 2025 | 16,000.00 | 16,200.00 | 15,500.00 | 16,200.00 | 16,200.00 | 0.93% | 27,062 |
| Nov 18, 2025 | 15,950.00 | 16,500.00 | 15,500.00 | 16,050.00 | 16,050.00 | 0.63% | 38,651 |
| Nov 17, 2025 | 16,000.00 | 16,000.00 | 15,400.00 | 15,950.00 | 15,950.00 | - | 45,266 |
| Nov 14, 2025 | 16,150.00 | 16,150.00 | 15,800.00 | 15,950.00 | 15,950.00 | -0.93% | 42,623 |
| Nov 13, 2025 | 16,300.00 | 16,300.00 | 14,550.00 | 16,100.00 | 16,100.00 | 4.89% | 142,215 |
| Nov 12, 2025 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 6.97% | 7,929 |
| Nov 11, 2025 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 6.69% | 6,020 |
| Nov 10, 2025 | 13,000.00 | 13,450.00 | 12,800.00 | 13,450.00 | 13,450.00 | 6.75% | 60,824 |
| Nov 7, 2025 | 12,800.00 | 13,000.00 | 12,500.00 | 12,600.00 | 12,600.00 | -2.33% | 35,273 |
| Nov 6, 2025 | 13,800.00 | 13,800.00 | 12,800.00 | 12,900.00 | 12,900.00 | -2.27% | 71,138 |
| Nov 5, 2025 | 13,100.00 | 13,900.00 | 12,950.00 | 13,200.00 | 13,200.00 | -5.04% | 113,758 |
| Nov 4, 2025 | 14,750.00 | 14,750.00 | 12,850.00 | 13,900.00 | 13,900.00 | 0.72% | 157,309 |
| Nov 3, 2025 | 13,800.00 | 13,800.00 | 13,000.00 | 13,800.00 | 13,800.00 | 6.98% | 94,487 |
| Oct 31, 2025 | 12,900.00 | 12,900.00 | 12,100.00 | 12,900.00 | 12,900.00 | 6.61% | 364,286 |
| Oct 30, 2025 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 6.61% | 12,348 |
| Oct 29, 2025 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 6.57% | 24,949 |
| Oct 28, 2025 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 6.93% | 63,802 |
| Oct 27, 2025 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 6.98% | 57,798 |
| Oct 24, 2025 | 9,010.00 | 9,310.00 | 8,900.00 | 9,310.00 | 9,310.00 | -0.43% | 3,715 |
| Oct 23, 2025 | 8,900.00 | 9,500.00 | 8,900.00 | 9,350.00 | 9,350.00 | -4.59% | 23,400 |
| Oct 22, 2025 | 9,800.00 | 9,990.00 | 9,600.00 | 9,800.00 | 8,900.00 | - | 17,911 |
| Oct 21, 2025 | 9,900.00 | 9,940.00 | 9,410.00 | 9,800.00 | 8,900.00 | -1.01% | 16,000 |
| Oct 20, 2025 | 9,980.00 | 10,000.00 | 9,900.00 | 9,900.00 | 8,990.82 | -1.00% | 50,511 |
| Oct 17, 2025 | 9,800.00 | 10,050.00 | 9,800.00 | 10,000.00 | 9,081.63 | -0.99% | 83,000 |
| Oct 16, 2025 | 10,050.00 | 10,100.00 | 10,050.00 | 10,100.00 | 9,172.45 | 0.50% | 17,505 |
| Oct 15, 2025 | 10,000.00 | 10,150.00 | 10,000.00 | 10,050.00 | 9,127.04 | 3.08% | 20,410 |
| Oct 14, 2025 | 9,900.00 | 9,940.00 | 9,610.00 | 9,750.00 | 8,854.59 | -2.50% | 3,700 |
| Oct 13, 2025 | 9,540.00 | 10,000.00 | 9,440.00 | 10,000.00 | 9,081.63 | -1.48% | 66,104 |
| Oct 9, 2025 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 9,217.86 | - | 100 |