Vietnam Tanker JSC (HOSE:VTO)
Vietnam
· Delayed Price · Currency is VND 12,000
-200 (-1.64%)
At close: Apr 28, 2026
Vietnam Tanker JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,300.00 | 12,300.00 | 11,850.00 | 12,000.00 | 12,000.00 | -1.64% | 174,252 |
| Apr 24, 2026 | 12,100.00 | 12,250.00 | 11,950.00 | 12,200.00 | 12,200.00 | 2.09% | 509,215 |
| Apr 23, 2026 | 11,950.00 | 12,000.00 | 11,850.00 | 11,950.00 | 11,950.00 | - | 262,583 |
| Apr 22, 2026 | 12,000.00 | 12,000.00 | 11,850.00 | 11,950.00 | 11,950.00 | -0.42% | 190,810 |
| Apr 21, 2026 | 11,800.00 | 12,050.00 | 11,750.00 | 12,000.00 | 12,000.00 | 1.69% | 415,536 |
| Apr 20, 2026 | 11,700.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | 0.85% | 178,024 |
| Apr 17, 2026 | 11,700.00 | 11,850.00 | 11,650.00 | 11,700.00 | 11,700.00 | - | 136,417 |
| Apr 16, 2026 | 11,800.00 | 11,800.00 | 11,650.00 | 11,700.00 | 11,700.00 | -0.43% | 87,506 |
| Apr 15, 2026 | 11,800.00 | 11,900.00 | 11,750.00 | 11,750.00 | 11,750.00 | -0.42% | 175,559 |
| Apr 14, 2026 | 11,800.00 | 11,850.00 | 11,750.00 | 11,800.00 | 11,800.00 | - | 119,947 |
| Apr 13, 2026 | 11,800.00 | 11,850.00 | 11,750.00 | 11,800.00 | 11,800.00 | - | 95,966 |
| Apr 10, 2026 | 11,750.00 | 11,800.00 | 11,650.00 | 11,800.00 | 11,800.00 | 0.85% | 208,569 |
| Apr 9, 2026 | 11,850.00 | 11,850.00 | 11,700.00 | 11,700.00 | 11,700.00 | -1.27% | 149,135 |
| Apr 8, 2026 | 11,650.00 | 11,900.00 | 11,650.00 | 11,850.00 | 11,850.00 | 2.16% | 282,649 |
| Apr 7, 2026 | 11,600.00 | 11,650.00 | 11,550.00 | 11,600.00 | 11,600.00 | - | 59,532 |
| Apr 6, 2026 | 11,700.00 | 11,700.00 | 11,600.00 | 11,600.00 | 11,600.00 | - | 126,117 |
| Apr 3, 2026 | 11,700.00 | 11,700.00 | 11,550.00 | 11,600.00 | 11,600.00 | -0.85% | 147,235 |
| Apr 2, 2026 | 11,650.00 | 11,700.00 | 11,650.00 | 11,700.00 | 11,700.00 | - | 103,973 |
| Apr 1, 2026 | 11,850.00 | 11,850.00 | 11,700.00 | 11,700.00 | 11,700.00 | - | 165,983 |
| Mar 31, 2026 | 11,650.00 | 11,750.00 | 11,600.00 | 11,700.00 | 11,700.00 | 0.43% | 205,849 |
| Mar 30, 2026 | 11,650.00 | 11,700.00 | 11,550.00 | 11,650.00 | 11,650.00 | -0.43% | 186,150 |
| Mar 27, 2026 | 11,800.00 | 11,800.00 | 11,650.00 | 11,700.00 | 11,700.00 | -0.43% | 119,233 |
| Mar 26, 2026 | 11,850.00 | 11,850.00 | 11,650.00 | 11,750.00 | 11,750.00 | 0.43% | 113,434 |
| Mar 25, 2026 | 11,800.00 | 11,800.00 | 11,650.00 | 11,700.00 | 11,700.00 | 1.30% | 106,672 |
| Mar 24, 2026 | 11,500.00 | 11,650.00 | 11,450.00 | 11,550.00 | 11,550.00 | 1.76% | 242,389 |
| Mar 23, 2026 | 11,600.00 | 11,650.00 | 11,350.00 | 11,350.00 | 11,350.00 | -2.58% | 305,428 |
| Mar 20, 2026 | 11,750.00 | 11,850.00 | 11,650.00 | 11,650.00 | 11,650.00 | -1.27% | 345,907 |
| Mar 19, 2026 | 11,900.00 | 11,950.00 | 11,750.00 | 11,800.00 | 11,800.00 | -1.26% | 212,198 |
| Mar 18, 2026 | 11,850.00 | 11,950.00 | 11,750.00 | 11,950.00 | 11,950.00 | 0.84% | 266,067 |
| Mar 17, 2026 | 12,000.00 | 12,000.00 | 11,850.00 | 11,850.00 | 11,850.00 | -0.42% | 243,417 |
| Mar 16, 2026 | 11,900.00 | 11,950.00 | 11,750.00 | 11,900.00 | 11,900.00 | - | 377,304 |
| Mar 13, 2026 | 12,200.00 | 12,200.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.83% | 314,899 |
| Mar 12, 2026 | 11,950.00 | 12,300.00 | 11,950.00 | 12,000.00 | 12,000.00 | -0.83% | 226,735 |
| Mar 11, 2026 | 11,950.00 | 12,100.00 | 11,850.00 | 12,100.00 | 12,100.00 | 1.26% | 311,309 |
| Mar 10, 2026 | 11,800.00 | 12,050.00 | 11,600.00 | 11,950.00 | 11,950.00 | 1.70% | 858,696 |
| Mar 9, 2026 | 12,800.00 | 12,900.00 | 11,750.00 | 11,750.00 | 11,750.00 | -6.75% | 2,053,362 |
| Mar 6, 2026 | 13,000.00 | 13,050.00 | 12,550.00 | 12,600.00 | 12,600.00 | -2.70% | 862,197 |
| Mar 5, 2026 | 13,300.00 | 13,550.00 | 12,700.00 | 12,950.00 | 12,950.00 | -4.78% | 1,697,915 |
| Mar 4, 2026 | 13,850.00 | 14,000.00 | 12,700.00 | 13,600.00 | 13,600.00 | 3.03% | 3,218,168 |
| Mar 3, 2026 | 13,500.00 | 13,500.00 | 12,850.00 | 13,200.00 | 13,200.00 | 0.76% | 2,320,800 |
| Mar 2, 2026 | 13,000.00 | 13,100.00 | 12,800.00 | 13,100.00 | 13,100.00 | 6.94% | 2,916,970 |
| 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 |