Viettronics Tan Binh JSC (HOSE:VTB)
Vietnam
· Delayed Price · Currency is VND 24,950
+1,600 (6.85%)
At close: Dec 4, 2025
Viettronics Tan Binh JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 9,217.86 | 1.60% | 100 |
| Oct 6, 2025 | 9,850.00 | 9,990.00 | 9,800.00 | 9,990.00 | 9,072.55 | 0.10% | 8,210 |
| Oct 3, 2025 | 9,850.00 | 9,980.00 | 9,850.00 | 9,980.00 | 9,063.47 | -0.70% | 2,700 |
| Oct 1, 2025 | 9,900.00 | 10,050.00 | 9,900.00 | 10,050.00 | 9,127.04 | 0.50% | 300 |
| Sep 30, 2025 | 9,900.00 | 10,000.00 | 9,850.00 | 10,000.00 | 9,081.63 | - | 1,100 |
| Sep 29, 2025 | 9,850.00 | 10,000.00 | 9,850.00 | 10,000.00 | 9,081.63 | -1.48% | 7,100 |
| Sep 26, 2025 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 9,217.86 | 0.50% | 600 |
| Sep 25, 2025 | 10,050.00 | 10,100.00 | 10,050.00 | 10,100.00 | 9,172.45 | - | 2,201 |
| Sep 24, 2025 | 9,900.00 | 10,100.00 | 9,900.00 | 10,100.00 | 9,172.45 | 1.00% | 10,500 |
| Sep 23, 2025 | 10,050.00 | 10,050.00 | 9,860.00 | 10,000.00 | 9,081.63 | -0.99% | 2,800 |
| Sep 22, 2025 | 10,000.00 | 10,100.00 | 9,830.00 | 10,100.00 | 9,172.45 | - | 10,200 |
| Sep 19, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9,172.45 | 1.00% | 120 |
| Sep 18, 2025 | 10,100.00 | 10,150.00 | 10,000.00 | 10,000.00 | 9,081.63 | -0.99% | 4,605 |
| Sep 17, 2025 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 9,172.45 | 0.50% | 1,400 |
| Sep 16, 2025 | 10,000.00 | 10,100.00 | 10,000.00 | 10,050.00 | 9,127.04 | 0.50% | 4,430 |
| Sep 15, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,081.63 | -1.96% | 5,419 |
| Sep 12, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 9,263.27 | -0.49% | 1,000 |
| Sep 10, 2025 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 9,308.67 | 2.60% | 100 |
| Sep 9, 2025 | 9,900.00 | 9,990.00 | 9,800.00 | 9,990.00 | 9,072.55 | 0.91% | 3,800 |
| Sep 8, 2025 | 9,910.00 | 9,950.00 | 9,900.00 | 9,900.00 | 8,990.82 | -1.00% | 3,500 |
| Sep 5, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,081.63 | - | 1,300 |
| Sep 4, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,081.63 | - | 2,300 |
| Sep 3, 2025 | 10,000.00 | 10,000.00 | 9,900.00 | 10,000.00 | 9,081.63 | - | 6,700 |
| Aug 29, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,081.63 | - | 9,501 |
| Aug 28, 2025 | 10,000.00 | 10,000.00 | 9,950.00 | 10,000.00 | 9,081.63 | -0.50% | 2,601 |
| Aug 27, 2025 | 10,050.00 | 10,050.00 | 9,810.00 | 10,050.00 | 9,127.04 | - | 14,100 |
| Aug 26, 2025 | 10,050.00 | 10,050.00 | 10,000.00 | 10,050.00 | 9,127.04 | 0.60% | 10,126 |
| Aug 25, 2025 | 9,500.00 | 9,990.00 | 9,300.00 | 9,990.00 | 9,072.55 | -0.10% | 21,006 |
| Aug 22, 2025 | 10,000.00 | 10,000.00 | 9,950.00 | 10,000.00 | 9,081.63 | - | 14,000 |
| Aug 21, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,081.63 | - | 14,109 |
| Aug 20, 2025 | 10,050.00 | 10,150.00 | 10,000.00 | 10,000.00 | 9,081.63 | -0.50% | 30,138 |
| Aug 19, 2025 | 10,100.00 | 10,100.00 | 10,050.00 | 10,050.00 | 9,127.04 | - | 3,600 |
| Aug 18, 2025 | 10,050.00 | 10,150.00 | 10,050.00 | 10,050.00 | 9,127.04 | - | 15,401 |
| Aug 15, 2025 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 9,127.04 | - | 6,000 |
| Aug 14, 2025 | 10,050.00 | 10,100.00 | 10,050.00 | 10,050.00 | 9,127.04 | -0.50% | 14,810 |
| Aug 13, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9,172.45 | - | 4,601 |
| Aug 12, 2025 | 10,050.00 | 10,100.00 | 10,050.00 | 10,100.00 | 9,172.45 | - | 1,174 |
| Aug 11, 2025 | 10,050.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,172.45 | 0.50% | 11,201 |
| Aug 8, 2025 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 9,127.04 | -0.50% | 100 |
| Aug 7, 2025 | 10,250.00 | 10,250.00 | 10,100.00 | 10,100.00 | 9,172.45 | -0.49% | 1,100 |
| Aug 6, 2025 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 9,217.86 | 0.50% | 20,200 |
| Aug 5, 2025 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 9,172.45 | - | 9,100 |
| Aug 4, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9,172.45 | -1.46% | 3,409 |
| Aug 1, 2025 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 9,308.67 | 1.49% | 224 |
| Jul 31, 2025 | 10,150.00 | 10,150.00 | 10,100.00 | 10,100.00 | 9,172.45 | - | 13,001 |
| Jul 30, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9,172.45 | - | 1,167 |
| Jul 29, 2025 | 10,150.00 | 10,300.00 | 10,100.00 | 10,100.00 | 9,172.45 | - | 42,000 |
| Jul 28, 2025 | 10,400.00 | 10,400.00 | 10,100.00 | 10,100.00 | 9,172.45 | -2.88% | 1,501 |
| Jul 25, 2025 | 10,200.00 | 10,400.00 | 10,150.00 | 10,400.00 | 9,444.90 | 1.96% | 13,425 |
| Jul 24, 2025 | 10,150.00 | 10,300.00 | 10,150.00 | 10,200.00 | 9,263.27 | - | 4,501 |
| Jul 23, 2025 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 9,263.27 | 0.99% | 23,005 |
| Jul 22, 2025 | 10,100.00 | 10,400.00 | 10,100.00 | 10,100.00 | 9,172.45 | 0.50% | 33,300 |
| Jul 21, 2025 | 10,200.00 | 10,200.00 | 10,000.00 | 10,050.00 | 9,127.04 | -1.47% | 509 |
| Jul 18, 2025 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 9,263.27 | 0.99% | 8,100 |
| Jul 17, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9,172.45 | - | 12,507 |
| Jul 16, 2025 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 9,172.45 | - | 2,512 |
| Jul 15, 2025 | 10,500.00 | 10,500.00 | 10,100.00 | 10,100.00 | 9,172.45 | 2.12% | 13,609 |
| Jul 14, 2025 | 10,100.00 | 10,100.00 | 9,890.00 | 9,890.00 | 8,981.73 | -1.59% | 401 |
| Jul 11, 2025 | 10,100.00 | 10,100.00 | 10,000.00 | 10,050.00 | 9,127.04 | - | 2,802 |