Vietnam Tanker JSC (HOSE:VTO)
Vietnam
· Delayed Price · Currency is VND 11,750
+50 (0.43%)
At close: Dec 5, 2025
Vietnam Tanker JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 11,800.00 | 11,800.00 | 11,750.00 | 11,750.00 | 11,750.00 | -0.42% | 272,728 |
| Sep 30, 2025 | 11,850.00 | 11,900.00 | 11,750.00 | 11,800.00 | 11,800.00 | -0.42% | 382,502 |
| Sep 29, 2025 | 11,800.00 | 11,950.00 | 11,800.00 | 11,850.00 | 11,850.00 | -0.42% | 335,627 |
| Sep 26, 2025 | 11,900.00 | 11,950.00 | 11,850.00 | 11,900.00 | 11,900.00 | - | 182,705 |
| Sep 25, 2025 | 11,900.00 | 12,000.00 | 11,850.00 | 11,900.00 | 11,900.00 | - | 221,921 |
| Sep 24, 2025 | 11,750.00 | 11,900.00 | 11,750.00 | 11,900.00 | 11,900.00 | 1.71% | 187,796 |
| Sep 23, 2025 | 11,850.00 | 11,850.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.85% | 418,101 |
| Sep 22, 2025 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | -0.42% | 170,588 |
| Sep 19, 2025 | 12,000.00 | 12,000.00 | 11,850.00 | 11,850.00 | 11,850.00 | -0.42% | 184,614 |
| Sep 18, 2025 | 12,050.00 | 12,050.00 | 11,900.00 | 11,900.00 | 11,900.00 | -1.24% | 103,235 |
| Sep 17, 2025 | 12,050.00 | 12,200.00 | 11,950.00 | 12,050.00 | 12,050.00 | - | 233,920 |
| Sep 16, 2025 | 12,100.00 | 12,150.00 | 12,000.00 | 12,050.00 | 12,050.00 | 0.84% | 342,511 |
| Sep 15, 2025 | 11,800.00 | 12,050.00 | 11,800.00 | 11,950.00 | 11,950.00 | 1.27% | 189,567 |
| Sep 12, 2025 | 11,800.00 | 11,950.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 194,038 |
| Sep 11, 2025 | 11,800.00 | 11,900.00 | 11,650.00 | 11,800.00 | 11,800.00 | - | 234,848 |
| Sep 10, 2025 | 11,950.00 | 11,950.00 | 11,750.00 | 11,800.00 | 11,800.00 | 0.43% | 318,758 |
| Sep 9, 2025 | 11,850.00 | 11,900.00 | 11,600.00 | 11,750.00 | 11,750.00 | -0.84% | 287,687 |
| Sep 8, 2025 | 12,050.00 | 12,100.00 | 11,850.00 | 11,850.00 | 11,850.00 | -1.66% | 283,729 |
| Sep 5, 2025 | 12,050.00 | 12,250.00 | 12,050.00 | 12,050.00 | 12,050.00 | -0.41% | 335,353 |
| Sep 4, 2025 | 12,150.00 | 12,300.00 | 12,050.00 | 12,100.00 | 12,100.00 | -1.22% | 580,609 |
| Sep 3, 2025 | 12,150.00 | 12,450.00 | 12,150.00 | 12,250.00 | 12,250.00 | 0.82% | 552,394 |
| Aug 29, 2025 | 11,900.00 | 12,200.00 | 11,900.00 | 12,150.00 | 12,150.00 | 2.53% | 668,092 |
| Aug 28, 2025 | 11,950.00 | 12,000.00 | 11,800.00 | 11,850.00 | 11,850.00 | -0.42% | 354,687 |
| Aug 27, 2025 | 12,000.00 | 12,100.00 | 11,850.00 | 11,900.00 | 11,900.00 | -0.83% | 465,348 |
| Aug 26, 2025 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 1.27% | 226,842 |
| Aug 25, 2025 | 11,950.00 | 12,050.00 | 11,800.00 | 11,850.00 | 11,850.00 | 0.42% | 253,403 |
| Aug 22, 2025 | 12,000.00 | 12,150.00 | 11,700.00 | 11,800.00 | 11,800.00 | -1.67% | 974,933 |
| Aug 21, 2025 | 12,300.00 | 12,400.00 | 12,000.00 | 12,000.00 | 12,000.00 | -2.44% | 1,136,767 |
| Aug 20, 2025 | 12,500.00 | 12,500.00 | 12,000.00 | 12,300.00 | 12,300.00 | -1.20% | 793,026 |
| Aug 19, 2025 | 12,450.00 | 12,550.00 | 12,400.00 | 12,450.00 | 12,450.00 | - | 991,987 |
| Aug 18, 2025 | 12,500.00 | 12,600.00 | 12,450.00 | 12,450.00 | 12,450.00 | - | 703,365 |
| Aug 15, 2025 | 12,750.00 | 12,750.00 | 12,450.00 | 12,450.00 | 12,450.00 | -1.19% | 1,421,670 |
| Aug 14, 2025 | 12,850.00 | 12,900.00 | 12,600.00 | 12,600.00 | 12,600.00 | -1.18% | 1,053,229 |
| Aug 13, 2025 | 13,050.00 | 13,100.00 | 12,700.00 | 12,750.00 | 12,750.00 | -1.92% | 1,215,156 |
| Aug 12, 2025 | 12,900.00 | 13,500.00 | 12,850.00 | 13,000.00 | 13,000.00 | 0.78% | 1,730,121 |
| Aug 11, 2025 | 13,050.00 | 13,100.00 | 12,800.00 | 12,900.00 | 12,900.00 | -0.39% | 1,063,440 |
| Aug 8, 2025 | 13,000.00 | 13,100.00 | 12,800.00 | 12,950.00 | 12,950.00 | 0.39% | 1,029,622 |
| Aug 7, 2025 | 12,800.00 | 12,900.00 | 12,750.00 | 12,900.00 | 12,900.00 | 1.57% | 613,793 |
| Aug 6, 2025 | 12,650.00 | 12,750.00 | 12,550.00 | 12,700.00 | 12,700.00 | 0.40% | 472,636 |
| Aug 5, 2025 | 12,800.00 | 12,900.00 | 12,600.00 | 12,650.00 | 12,650.00 | -1.17% | 687,345 |
| Aug 4, 2025 | 13,000.00 | 13,000.00 | 12,600.00 | 12,800.00 | 12,800.00 | 0.39% | 416,515 |
| Aug 1, 2025 | 12,450.00 | 13,000.00 | 12,400.00 | 12,750.00 | 12,750.00 | 2.41% | 708,660 |
| Jul 31, 2025 | 12,650.00 | 12,650.00 | 12,300.00 | 12,450.00 | 12,450.00 | -1.19% | 906,341 |
| Jul 30, 2025 | 12,450.00 | 12,700.00 | 12,450.00 | 12,600.00 | 12,600.00 | - | 831,308 |
| Jul 29, 2025 | 13,200.00 | 13,250.00 | 12,600.00 | 12,600.00 | 12,600.00 | -3.82% | 1,237,373 |
| Jul 28, 2025 | 13,100.00 | 13,250.00 | 13,050.00 | 13,100.00 | 13,100.00 | 0.77% | 1,095,823 |
| Jul 25, 2025 | 13,150.00 | 13,400.00 | 13,000.00 | 13,000.00 | 13,000.00 | -1.14% | 1,644,450 |
| Jul 24, 2025 | 12,950.00 | 13,250.00 | 12,900.00 | 13,150.00 | 13,150.00 | 1.54% | 685,055 |
| Jul 23, 2025 | 13,000.00 | 13,000.00 | 12,750.00 | 12,950.00 | 12,950.00 | - | 855,633 |
| Jul 22, 2025 | 12,900.00 | 13,000.00 | 12,800.00 | 12,950.00 | 12,950.00 | -0.38% | 627,028 |
| Jul 21, 2025 | 13,200.00 | 13,400.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 814,344 |
| Jul 18, 2025 | 12,800.00 | 13,000.00 | 12,750.00 | 13,000.00 | 13,000.00 | 1.56% | 897,203 |
| Jul 17, 2025 | 12,900.00 | 13,000.00 | 12,650.00 | 12,800.00 | 12,800.00 | - | 799,215 |