Vietnam Tanker JSC (HOSE:VTO)
Vietnam
· Delayed Price · Currency is VND 12,250
+300 (2.51%)
At close: Feb 27, 2026
Vietnam Tanker JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 12,000.00 | 12,550.00 | 12,000.00 | 12,250.00 | 12,250.00 | 2.51% | 699,729 |
| Feb 26, 2026 | 12,000.00 | 12,050.00 | 11,950.00 | 11,950.00 | 11,950.00 | - | 252,323 |
| Feb 25, 2026 | 12,050.00 | 12,050.00 | 11,850.00 | 11,950.00 | 11,950.00 | -0.83% | 345,373 |
| Feb 24, 2026 | 12,100.00 | 12,100.00 | 11,950.00 | 12,050.00 | 12,050.00 | 0.42% | 285,698 |
| Feb 23, 2026 | 11,850.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 1.69% | 150,080 |
| Feb 13, 2026 | 11,900.00 | 11,900.00 | 11,750.00 | 11,800.00 | 11,800.00 | -0.84% | 135,804 |
| Feb 12, 2026 | 11,850.00 | 11,900.00 | 11,800.00 | 11,900.00 | 11,900.00 | 0.42% | 45,000 |
| Feb 11, 2026 | 11,800.00 | 11,900.00 | 11,750.00 | 11,850.00 | 11,850.00 | 0.42% | 82,657 |
| Feb 10, 2026 | 11,850.00 | 11,900.00 | 11,750.00 | 11,800.00 | 11,800.00 | -0.42% | 212,426 |
| Feb 9, 2026 | 11,900.00 | 12,150.00 | 11,800.00 | 11,850.00 | 11,850.00 | 0.42% | 136,029 |
| Feb 6, 2026 | 12,000.00 | 12,100.00 | 11,800.00 | 11,800.00 | 11,800.00 | -2.48% | 600,905 |
| Feb 5, 2026 | 12,600.00 | 12,600.00 | 12,100.00 | 12,100.00 | 12,100.00 | -3.59% | 486,434 |
| Feb 4, 2026 | 12,300.00 | 12,750.00 | 12,300.00 | 12,550.00 | 12,550.00 | 2.03% | 804,655 |
| Feb 3, 2026 | 11,900.00 | 12,400.00 | 11,900.00 | 12,300.00 | 12,300.00 | 3.80% | 1,220,605 |
| Feb 2, 2026 | 11,800.00 | 12,000.00 | 11,800.00 | 11,850.00 | 11,850.00 | 0.42% | 164,187 |
| Jan 30, 2026 | 11,800.00 | 11,900.00 | 11,750.00 | 11,800.00 | 11,800.00 | 0.43% | 117,224 |
| Jan 29, 2026 | 11,800.00 | 11,950.00 | 11,750.00 | 11,750.00 | 11,750.00 | -0.84% | 271,229 |
| Jan 28, 2026 | 12,000.00 | 12,000.00 | 11,850.00 | 11,850.00 | 11,850.00 | -0.84% | 146,547 |
| Jan 27, 2026 | 11,950.00 | 11,950.00 | 11,800.00 | 11,950.00 | 11,950.00 | 1.27% | 143,973 |
| Jan 26, 2026 | 11,950.00 | 12,150.00 | 11,800.00 | 11,800.00 | 11,800.00 | -2.07% | 263,000 |
| Jan 23, 2026 | 12,100.00 | 12,250.00 | 11,900.00 | 12,050.00 | 12,050.00 | -0.41% | 211,083 |
| Jan 22, 2026 | 11,900.00 | 12,300.00 | 11,900.00 | 12,100.00 | 12,100.00 | 2.11% | 589,650 |
| Jan 21, 2026 | 12,000.00 | 12,050.00 | 11,700.00 | 11,850.00 | 11,850.00 | -1.25% | 266,196 |
| Jan 20, 2026 | 11,850.00 | 12,100.00 | 11,850.00 | 12,000.00 | 12,000.00 | 1.27% | 436,229 |
| Jan 19, 2026 | 12,050.00 | 12,050.00 | 11,850.00 | 11,850.00 | 11,850.00 | -0.42% | 98,709 |
| Jan 16, 2026 | 12,050.00 | 12,200.00 | 11,850.00 | 11,900.00 | 11,900.00 | -1.24% | 530,959 |
| Jan 15, 2026 | 12,000.00 | 12,100.00 | 11,800.00 | 12,050.00 | 12,050.00 | 1.26% | 364,032 |
| Jan 14, 2026 | 11,700.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,900.00 | 0.42% | 389,094 |
| Jan 13, 2026 | 11,650.00 | 11,850.00 | 11,600.00 | 11,850.00 | 11,850.00 | 1.72% | 274,107 |
| Jan 12, 2026 | 11,650.00 | 11,750.00 | 11,550.00 | 11,650.00 | 11,650.00 | - | 130,323 |
| Jan 9, 2026 | 11,600.00 | 11,750.00 | 11,600.00 | 11,650.00 | 11,650.00 | -0.43% | 109,417 |
| Jan 8, 2026 | 11,650.00 | 11,700.00 | 11,600.00 | 11,700.00 | 11,700.00 | 0.86% | 133,043 |
| Jan 7, 2026 | 11,500.00 | 11,600.00 | 11,450.00 | 11,600.00 | 11,600.00 | 1.31% | 365,348 |
| Jan 6, 2026 | 11,400.00 | 11,500.00 | 11,400.00 | 11,450.00 | 11,450.00 | 0.88% | 119,529 |
| Jan 5, 2026 | 11,400.00 | 11,600.00 | 11,350.00 | 11,350.00 | 11,350.00 | -0.44% | 247,902 |
| Dec 31, 2025 | 11,400.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 101,521 |
| Dec 30, 2025 | 11,400.00 | 11,400.00 | 11,350.00 | 11,400.00 | 11,400.00 | - | 86,412 |
| Dec 29, 2025 | 11,450.00 | 11,450.00 | 11,250.00 | 11,400.00 | 11,400.00 | - | 168,730 |
| Dec 26, 2025 | 11,450.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | -0.44% | 96,763 |
| Dec 25, 2025 | 11,400.00 | 11,500.00 | 11,400.00 | 11,450.00 | 11,450.00 | - | 97,157 |
| Dec 24, 2025 | 11,450.00 | 11,450.00 | 11,350.00 | 11,450.00 | 11,450.00 | - | 138,512 |
| Dec 23, 2025 | 11,350.00 | 11,450.00 | 11,350.00 | 11,450.00 | 11,450.00 | - | 115,628 |
| Dec 22, 2025 | 11,400.00 | 11,450.00 | 11,350.00 | 11,450.00 | 11,450.00 | 0.88% | 125,348 |
| Dec 19, 2025 | 11,400.00 | 11,400.00 | 11,300.00 | 11,350.00 | 11,350.00 | - | 104,743 |
| Dec 18, 2025 | 11,450.00 | 11,450.00 | 11,300.00 | 11,350.00 | 11,350.00 | -0.44% | 213,265 |
| Dec 17, 2025 | 11,500.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.87% | 66,248 |
| Dec 16, 2025 | 11,450.00 | 11,500.00 | 11,250.00 | 11,500.00 | 11,500.00 | 0.88% | 296,123 |
| Dec 15, 2025 | 11,450.00 | 11,450.00 | 11,350.00 | 11,400.00 | 11,400.00 | -0.44% | 152,321 |
| Dec 12, 2025 | 11,550.00 | 11,600.00 | 11,400.00 | 11,450.00 | 11,450.00 | -1.29% | 248,707 |
| Dec 11, 2025 | 11,650.00 | 11,650.00 | 11,550.00 | 11,600.00 | 11,600.00 | -0.43% | 107,444 |
| Dec 10, 2025 | 11,550.00 | 11,700.00 | 11,550.00 | 11,650.00 | 11,650.00 | 0.87% | 103,803 |
| Dec 9, 2025 | 11,600.00 | 11,700.00 | 11,500.00 | 11,550.00 | 11,550.00 | -1.28% | 236,706 |
| Dec 8, 2025 | 11,750.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.43% | 227,542 |
| Dec 5, 2025 | 11,650.00 | 11,750.00 | 11,650.00 | 11,750.00 | 11,750.00 | 0.43% | 204,586 |
| Dec 4, 2025 | 11,600.00 | 11,750.00 | 11,600.00 | 11,700.00 | 11,700.00 | 0.86% | 241,672 |
| Dec 3, 2025 | 11,550.00 | 11,600.00 | 11,550.00 | 11,600.00 | 11,600.00 | 0.43% | 321,677 |
| Dec 2, 2025 | 11,600.00 | 11,600.00 | 11,450.00 | 11,550.00 | 11,550.00 | - | 151,588 |
| Dec 1, 2025 | 11,650.00 | 11,650.00 | 11,500.00 | 11,550.00 | 11,550.00 | - | 117,115 |
| Nov 28, 2025 | 11,550.00 | 11,650.00 | 11,550.00 | 11,550.00 | 11,550.00 | - | 132,128 |
| Nov 27, 2025 | 11,750.00 | 11,750.00 | 11,550.00 | 11,550.00 | 11,550.00 | -1.28% | 439,933 |
| Nov 26, 2025 | 11,650.00 | 11,700.00 | 11,600.00 | 11,700.00 | 11,700.00 | 0.86% | 172,366 |
| Nov 25, 2025 | 11,700.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.85% | 163,556 |
| Nov 24, 2025 | 11,700.00 | 11,750.00 | 11,650.00 | 11,700.00 | 11,700.00 | - | 151,653 |
| Nov 21, 2025 | 11,700.00 | 11,750.00 | 11,600.00 | 11,700.00 | 11,700.00 | - | 81,084 |
| Nov 20, 2025 | 11,750.00 | 11,850.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.43% | 132,445 |
| Nov 19, 2025 | 11,750.00 | 11,800.00 | 11,700.00 | 11,750.00 | 11,750.00 | -0.42% | 69,305 |
| Nov 18, 2025 | 11,800.00 | 11,850.00 | 11,700.00 | 11,800.00 | 11,800.00 | - | 180,944 |
| Nov 17, 2025 | 11,750.00 | 11,800.00 | 11,750.00 | 11,800.00 | 11,800.00 | - | 127,973 |
| Nov 14, 2025 | 11,900.00 | 12,000.00 | 11,750.00 | 11,800.00 | 11,800.00 | -0.42% | 191,963 |
| Nov 13, 2025 | 11,750.00 | 12,100.00 | 11,650.00 | 11,850.00 | 11,850.00 | 1.72% | 497,995 |
| Nov 12, 2025 | 11,750.00 | 11,750.00 | 11,600.00 | 11,650.00 | 11,650.00 | 0.43% | 86,861 |
| Nov 11, 2025 | 11,600.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 117,825 |
| Nov 10, 2025 | 11,650.00 | 11,700.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.43% | 179,692 |
| Nov 7, 2025 | 11,800.00 | 11,850.00 | 11,650.00 | 11,650.00 | 11,650.00 | -1.27% | 169,365 |
| Nov 6, 2025 | 11,850.00 | 11,950.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.42% | 108,820 |
| Nov 5, 2025 | 11,700.00 | 11,900.00 | 11,650.00 | 11,850.00 | 11,850.00 | - | 229,536 |
| Nov 4, 2025 | 12,050.00 | 12,050.00 | 11,500.00 | 11,850.00 | 11,850.00 | -1.66% | 559,000 |
| Nov 3, 2025 | 12,300.00 | 12,300.00 | 12,050.00 | 12,050.00 | 12,050.00 | -1.23% | 175,843 |
| Oct 31, 2025 | 11,950.00 | 12,400.00 | 11,950.00 | 12,200.00 | 12,200.00 | 2.52% | 796,743 |
| Oct 30, 2025 | 11,850.00 | 11,950.00 | 11,700.00 | 11,900.00 | 11,900.00 | 1.71% | 228,188 |
| Oct 29, 2025 | 11,750.00 | 11,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | - | 224,194 |
| Oct 28, 2025 | 11,800.00 | 11,800.00 | 11,550.00 | 11,700.00 | 11,700.00 | - | 154,098 |
| Oct 27, 2025 | 11,750.00 | 11,850.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.43% | 96,103 |
| Oct 24, 2025 | 11,750.00 | 11,800.00 | 11,600.00 | 11,750.00 | 11,750.00 | - | 184,731 |
| Oct 23, 2025 | 11,600.00 | 11,950.00 | 11,600.00 | 11,750.00 | 11,750.00 | 1.73% | 257,526 |
| Oct 22, 2025 | 11,600.00 | 11,600.00 | 11,400.00 | 11,550.00 | 11,550.00 | 2.21% | 197,238 |
| Oct 21, 2025 | 11,500.00 | 11,750.00 | 11,250.00 | 11,300.00 | 11,300.00 | -1.74% | 681,011 |
| Oct 20, 2025 | 11,850.00 | 11,950.00 | 11,500.00 | 11,500.00 | 11,500.00 | -2.95% | 556,024 |
| Oct 17, 2025 | 11,800.00 | 11,900.00 | 11,700.00 | 11,850.00 | 11,850.00 | 0.85% | 229,992 |
| Oct 16, 2025 | 11,700.00 | 11,800.00 | 11,650.00 | 11,750.00 | 11,750.00 | 0.43% | 228,661 |
| Oct 15, 2025 | 11,550.00 | 11,700.00 | 11,550.00 | 11,700.00 | 11,700.00 | 1.30% | 251,317 |
| Oct 14, 2025 | 11,750.00 | 11,800.00 | 11,550.00 | 11,550.00 | 11,550.00 | -1.28% | 519,480 |
| Oct 13, 2025 | 11,700.00 | 11,800.00 | 11,650.00 | 11,700.00 | 11,700.00 | -0.85% | 523,522 |
| Oct 10, 2025 | 11,850.00 | 11,900.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 281,157 |
| Oct 9, 2025 | 11,800.00 | 11,850.00 | 11,750.00 | 11,800.00 | 11,800.00 | - | 210,576 |
| Oct 8, 2025 | 11,850.00 | 11,850.00 | 11,750.00 | 11,800.00 | 11,800.00 | 0.43% | 208,451 |
| Oct 7, 2025 | 11,800.00 | 11,850.00 | 11,700.00 | 11,750.00 | 11,750.00 | -0.42% | 255,858 |
| Oct 6, 2025 | 11,750.00 | 11,850.00 | 11,750.00 | 11,800.00 | 11,800.00 | 0.85% | 237,733 |
| Oct 3, 2025 | 11,700.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | - | 168,528 |
| Oct 2, 2025 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.43% | 250,119 |