Viettel Post Joint Stock Corporation (HOSE:VTP)
Vietnam
· Delayed Price · Currency is VND 97,600
-3,000 (-2.98%)
At close: Mar 6, 2026
Viettel Post Joint Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 100,600.00 | 100,600.00 | 97,600.00 | 97,600.00 | 97,600.00 | -2.98% | 1,021,298 |
| Mar 5, 2026 | 102,900.00 | 104,000.00 | 100,600.00 | 100,600.00 | 100,600.00 | 0.10% | 430,233 |
| Mar 4, 2026 | 100,400.00 | 102,200.00 | 97,000.00 | 100,500.00 | 100,500.00 | -0.59% | 869,759 |
| Mar 3, 2026 | 102,500.00 | 104,900.00 | 101,100.00 | 101,100.00 | 101,100.00 | -2.03% | 678,361 |
| Mar 2, 2026 | 102,500.00 | 105,600.00 | 102,500.00 | 103,200.00 | 103,200.00 | -3.73% | 1,214,476 |
| Feb 27, 2026 | 106,700.00 | 108,600.00 | 104,900.00 | 107,200.00 | 107,200.00 | 0.47% | 630,648 |
| Feb 26, 2026 | 108,000.00 | 109,000.00 | 106,700.00 | 106,700.00 | 106,700.00 | -1.93% | 401,140 |
| Feb 25, 2026 | 109,000.00 | 111,000.00 | 107,000.00 | 108,800.00 | 108,800.00 | -0.18% | 466,194 |
| Feb 24, 2026 | 110,000.00 | 111,500.00 | 107,300.00 | 109,000.00 | 109,000.00 | -0.09% | 565,403 |
| Feb 23, 2026 | 105,000.00 | 109,100.00 | 104,000.00 | 109,100.00 | 109,100.00 | 6.96% | 549,160 |
| Feb 13, 2026 | 102,500.00 | 104,000.00 | 101,300.00 | 102,000.00 | 102,000.00 | - | 493,193 |
| Feb 12, 2026 | 104,900.00 | 104,900.00 | 102,000.00 | 102,000.00 | 102,000.00 | -1.64% | 382,357 |
| Feb 11, 2026 | 103,000.00 | 104,800.00 | 102,500.00 | 103,700.00 | 103,700.00 | 0.19% | 456,354 |
| Feb 10, 2026 | 108,200.00 | 108,900.00 | 101,000.00 | 103,500.00 | 103,500.00 | -4.26% | 942,330 |
| Feb 9, 2026 | 111,500.00 | 111,800.00 | 108,100.00 | 108,100.00 | 108,100.00 | -2.26% | 413,370 |
| Feb 6, 2026 | 108,000.00 | 111,300.00 | 106,600.00 | 110,600.00 | 110,600.00 | 0.55% | 981,831 |
| Feb 5, 2026 | 113,700.00 | 113,700.00 | 110,000.00 | 110,000.00 | 110,000.00 | -3.25% | 940,415 |
| Feb 4, 2026 | 117,000.00 | 117,000.00 | 113,400.00 | 113,700.00 | 113,700.00 | -2.15% | 789,893 |
| Feb 3, 2026 | 116,000.00 | 119,000.00 | 115,900.00 | 116,200.00 | 116,200.00 | 1.48% | 1,194,574 |
| Feb 2, 2026 | 111,200.00 | 117,000.00 | 111,200.00 | 114,500.00 | 114,500.00 | 2.97% | 918,512 |
| Jan 30, 2026 | 111,400.00 | 113,700.00 | 111,100.00 | 111,200.00 | 111,200.00 | -0.18% | 1,077,479 |
| Jan 29, 2026 | 115,300.00 | 115,300.00 | 111,300.00 | 111,400.00 | 111,400.00 | -3.47% | 1,128,919 |
| Jan 28, 2026 | 117,900.00 | 119,500.00 | 115,000.00 | 115,400.00 | 115,400.00 | -0.17% | 1,372,063 |
| Jan 27, 2026 | 114,700.00 | 116,100.00 | 112,000.00 | 115,600.00 | 115,600.00 | 2.30% | 818,291 |
| Jan 26, 2026 | 114,800.00 | 117,500.00 | 111,100.00 | 113,000.00 | 113,000.00 | -1.48% | 1,136,098 |
| Jan 23, 2026 | 120,900.00 | 120,900.00 | 113,200.00 | 114,700.00 | 114,700.00 | -5.21% | 1,417,033 |
| Jan 22, 2026 | 125,000.00 | 125,000.00 | 120,700.00 | 121,000.00 | 121,000.00 | -0.82% | 1,321,437 |
| Jan 21, 2026 | 122,500.00 | 124,800.00 | 119,500.00 | 122,000.00 | 122,000.00 | -2.79% | 1,232,935 |
| Jan 20, 2026 | 123,500.00 | 129,900.00 | 122,000.00 | 125,500.00 | 125,500.00 | 2.87% | 1,800,648 |
| Jan 19, 2026 | 123,300.00 | 124,200.00 | 118,100.00 | 122,000.00 | 122,000.00 | - | 1,594,576 |
| Jan 16, 2026 | 124,500.00 | 128,900.00 | 121,800.00 | 122,000.00 | 122,000.00 | -5.35% | 1,925,519 |
| Jan 15, 2026 | 126,000.00 | 131,500.00 | 123,500.00 | 128,900.00 | 128,900.00 | 4.80% | 1,457,490 |
| Jan 14, 2026 | 118,000.00 | 123,000.00 | 115,400.00 | 123,000.00 | 123,000.00 | 6.96% | 3,894,000 |
| Jan 13, 2026 | 122,000.00 | 122,000.00 | 110,200.00 | 115,000.00 | 115,000.00 | 0.44% | 3,115,425 |
| Jan 12, 2026 | 114,500.00 | 114,500.00 | 114,500.00 | 114,500.00 | 114,500.00 | 6.91% | 688,288 |
| Jan 9, 2026 | 101,000.00 | 107,100.00 | 101,000.00 | 107,100.00 | 107,100.00 | 6.99% | 1,489,212 |
| Jan 8, 2026 | 105,700.00 | 105,700.00 | 99,700.00 | 100,100.00 | 100,100.00 | -2.05% | 2,110,155 |
| Jan 7, 2026 | 95,500.00 | 102,200.00 | 95,300.00 | 102,200.00 | 102,200.00 | 6.90% | 1,589,594 |
| Jan 6, 2026 | 96,800.00 | 96,800.00 | 95,300.00 | 95,600.00 | 95,600.00 | -0.93% | 480,386 |
| Jan 5, 2026 | 98,800.00 | 99,600.00 | 96,400.00 | 96,500.00 | 96,500.00 | -2.33% | 361,062 |
| Dec 31, 2025 | 98,600.00 | 98,800.00 | 97,700.00 | 98,800.00 | 98,800.00 | 0.71% | 246,558 |
| Dec 30, 2025 | 97,500.00 | 98,300.00 | 96,900.00 | 98,100.00 | 98,100.00 | 1.13% | 316,465 |
| Dec 29, 2025 | 97,800.00 | 97,800.00 | 96,500.00 | 97,000.00 | 97,000.00 | - | 1,368,633 |
| Dec 26, 2025 | 97,000.00 | 97,300.00 | 95,300.00 | 97,000.00 | 97,000.00 | -0.31% | 739,820 |
| Dec 25, 2025 | 98,600.00 | 98,600.00 | 96,900.00 | 97,300.00 | 97,300.00 | -0.51% | 335,761 |
| Dec 24, 2025 | 97,500.00 | 99,000.00 | 97,100.00 | 97,800.00 | 97,800.00 | - | 262,278 |
| Dec 23, 2025 | 100,000.00 | 101,200.00 | 97,300.00 | 97,800.00 | 97,800.00 | -1.81% | 731,370 |
| Dec 22, 2025 | 98,600.00 | 99,700.00 | 98,300.00 | 99,600.00 | 99,600.00 | 1.01% | 267,865 |
| Dec 19, 2025 | 101,400.00 | 101,400.00 | 98,100.00 | 98,600.00 | 98,600.00 | -2.18% | 411,581 |
| Dec 18, 2025 | 102,200.00 | 102,200.00 | 99,500.00 | 100,800.00 | 100,800.00 | -0.40% | 192,145 |
| Dec 17, 2025 | 98,600.00 | 104,000.00 | 98,600.00 | 101,200.00 | 101,200.00 | 1.91% | 767,390 |
| Dec 16, 2025 | 98,400.00 | 99,300.00 | 97,300.00 | 99,300.00 | 99,300.00 | 0.91% | 402,872 |
| Dec 15, 2025 | 96,800.00 | 98,800.00 | 96,600.00 | 98,400.00 | 98,400.00 | 1.65% | 237,851 |
| Dec 12, 2025 | 96,800.00 | 100,100.00 | 96,200.00 | 96,800.00 | 96,800.00 | -0.21% | 379,976 |
| Dec 11, 2025 | 95,700.00 | 97,600.00 | 95,700.00 | 97,000.00 | 97,000.00 | 0.31% | 226,665 |
| Dec 10, 2025 | 96,800.00 | 98,000.00 | 96,700.00 | 96,700.00 | 96,700.00 | -0.10% | 172,141 |
| Dec 9, 2025 | 98,200.00 | 98,300.00 | 95,300.00 | 96,800.00 | 96,800.00 | -1.12% | 629,758 |
| Dec 8, 2025 | 99,400.00 | 100,300.00 | 97,700.00 | 97,900.00 | 97,900.00 | -1.41% | 396,134 |
| Dec 5, 2025 | 100,800.00 | 101,700.00 | 99,000.00 | 99,300.00 | 99,300.00 | -1.49% | 444,657 |
| Dec 4, 2025 | 101,100.00 | 102,200.00 | 100,500.00 | 100,800.00 | 100,800.00 | - | 309,140 |
| Dec 3, 2025 | 100,000.00 | 102,500.00 | 100,000.00 | 100,800.00 | 100,800.00 | 1.00% | 268,318 |
| Dec 2, 2025 | 101,200.00 | 102,000.00 | 99,500.00 | 99,800.00 | 99,800.00 | -1.77% | 486,928 |
| Dec 1, 2025 | 99,000.00 | 102,600.00 | 98,700.00 | 101,600.00 | 101,600.00 | 2.63% | 399,648 |
| Nov 28, 2025 | 99,800.00 | 100,400.00 | 98,000.00 | 99,000.00 | 99,000.00 | -0.80% | 542,275 |
| Nov 27, 2025 | 101,600.00 | 101,700.00 | 99,700.00 | 99,800.00 | 99,800.00 | -0.60% | 529,755 |
| Nov 26, 2025 | 99,600.00 | 101,200.00 | 99,500.00 | 100,400.00 | 100,400.00 | 0.80% | 393,684 |
| Nov 25, 2025 | 102,700.00 | 103,000.00 | 99,600.00 | 99,600.00 | 99,600.00 | -3.11% | 718,919 |
| Nov 24, 2025 | 104,000.00 | 105,000.00 | 102,600.00 | 102,800.00 | 102,800.00 | -1.15% | 379,901 |
| Nov 21, 2025 | 104,000.00 | 104,400.00 | 102,000.00 | 104,000.00 | 104,000.00 | -0.76% | 839,035 |
| Nov 20, 2025 | 107,000.00 | 107,500.00 | 104,500.00 | 104,800.00 | 104,800.00 | -2.06% | 453,697 |
| Nov 19, 2025 | 109,000.00 | 109,800.00 | 105,200.00 | 107,000.00 | 107,000.00 | -1.65% | 425,542 |
| Nov 18, 2025 | 104,600.00 | 111,000.00 | 104,000.00 | 108,800.00 | 108,800.00 | 3.82% | 944,999 |
| Nov 17, 2025 | 107,000.00 | 107,200.00 | 104,200.00 | 104,800.00 | 104,800.00 | -1.41% | 504,925 |
| Nov 14, 2025 | 106,000.00 | 107,500.00 | 105,100.00 | 106,300.00 | 106,300.00 | - | 431,750 |
| Nov 13, 2025 | 106,100.00 | 107,500.00 | 104,900.00 | 106,300.00 | 106,300.00 | 0.76% | 494,672 |
| Nov 12, 2025 | 103,400.00 | 105,500.00 | 103,000.00 | 105,500.00 | 105,500.00 | 2.03% | 404,906 |
| Nov 11, 2025 | 105,500.00 | 105,500.00 | 101,500.00 | 103,400.00 | 103,400.00 | 1.17% | 650,083 |
| Nov 10, 2025 | 105,700.00 | 106,400.00 | 102,200.00 | 102,200.00 | 102,200.00 | -2.67% | 598,505 |
| Nov 7, 2025 | 106,600.00 | 109,100.00 | 104,500.00 | 105,000.00 | 105,000.00 | -1.50% | 1,015,850 |
| Nov 6, 2025 | 111,700.00 | 111,700.00 | 106,600.00 | 106,600.00 | 106,600.00 | -3.09% | 718,182 |
| Nov 5, 2025 | 110,000.00 | 112,700.00 | 109,100.00 | 110,000.00 | 110,000.00 | 0.18% | 716,405 |
| Nov 4, 2025 | 108,600.00 | 114,000.00 | 102,000.00 | 109,800.00 | 109,800.00 | 1.57% | 1,969,210 |
| Nov 3, 2025 | 115,000.00 | 119,500.00 | 108,100.00 | 108,100.00 | 108,100.00 | -6.41% | 1,404,267 |
| Oct 31, 2025 | 120,300.00 | 121,900.00 | 115,500.00 | 115,500.00 | 115,500.00 | -3.19% | 1,334,780 |
| Oct 30, 2025 | 115,300.00 | 122,500.00 | 115,300.00 | 119,300.00 | 119,300.00 | 3.74% | 2,420,505 |
| Oct 29, 2025 | 117,000.00 | 117,400.00 | 114,300.00 | 115,000.00 | 115,000.00 | -0.86% | 647,305 |
| Oct 28, 2025 | 114,500.00 | 117,900.00 | 110,200.00 | 116,000.00 | 116,000.00 | 1.31% | 1,167,470 |
| Oct 27, 2025 | 117,000.00 | 118,900.00 | 114,500.00 | 114,500.00 | 114,500.00 | 0.70% | 1,335,215 |
| Oct 24, 2025 | 106,000.00 | 113,700.00 | 105,000.00 | 113,700.00 | 113,700.00 | 6.96% | 1,810,985 |
| Oct 23, 2025 | 111,100.00 | 112,300.00 | 106,300.00 | 106,300.00 | 106,300.00 | -5.51% | 1,040,293 |
| Oct 22, 2025 | 114,400.00 | 114,400.00 | 109,000.00 | 112,500.00 | 112,500.00 | 1.35% | 1,321,586 |
| Oct 21, 2025 | 106,800.00 | 111,200.00 | 106,800.00 | 111,000.00 | 111,000.00 | 6.22% | 1,799,942 |
| Oct 20, 2025 | 100,000.00 | 107,000.00 | 98,500.00 | 104,500.00 | 104,500.00 | 4.50% | 6,159,693 |
| Oct 17, 2025 | 100,800.00 | 100,800.00 | 97,800.00 | 100,000.00 | 100,000.00 | 0.20% | 2,820,553 |
| Oct 16, 2025 | 99,400.00 | 100,800.00 | 96,500.00 | 99,800.00 | 99,800.00 | 1.01% | 830,094 |
| Oct 15, 2025 | 98,000.00 | 99,000.00 | 96,200.00 | 98,800.00 | 98,800.00 | 1.44% | 733,864 |
| Oct 14, 2025 | 99,700.00 | 99,700.00 | 95,800.00 | 97,400.00 | 97,400.00 | -1.22% | 1,088,024 |
| Oct 13, 2025 | 97,800.00 | 102,000.00 | 97,400.00 | 98,600.00 | 98,600.00 | - | 672,360 |
| Oct 10, 2025 | 95,200.00 | 98,800.00 | 94,400.00 | 98,600.00 | 98,600.00 | 4.23% | 699,166 |
| Oct 9, 2025 | 95,800.00 | 96,600.00 | 94,300.00 | 94,600.00 | 94,600.00 | -1.77% | 463,774 |