Viettel Post Joint Stock Corporation (HOSE:VTP)
Vietnam
· Delayed Price · Currency is VND 99,300
-1,500 (-1.49%)
At close: Dec 5, 2025
Viettel Post Joint Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 97,000.00 | 97,100.00 | 95,900.00 | 96,300.00 | 96,300.00 | 0.84% | 247,622 |
| Oct 7, 2025 | 95,100.00 | 97,200.00 | 95,100.00 | 95,500.00 | 95,500.00 | 0.95% | 222,699 |
| Oct 6, 2025 | 94,800.00 | 95,500.00 | 93,800.00 | 94,600.00 | 94,600.00 | - | 731,450 |
| Oct 3, 2025 | 95,500.00 | 96,400.00 | 94,600.00 | 94,600.00 | 94,600.00 | -2.07% | 172,622 |
| Oct 2, 2025 | 98,000.00 | 98,000.00 | 96,300.00 | 96,600.00 | 95,519.00 | 0.21% | 510,120 |
| Oct 1, 2025 | 98,000.00 | 98,200.00 | 96,000.00 | 96,400.00 | 95,321.24 | -1.83% | 455,123 |
| Sep 30, 2025 | 98,500.00 | 100,100.00 | 97,400.00 | 98,200.00 | 97,101.10 | -0.20% | 656,088 |
| Sep 29, 2025 | 100,100.00 | 100,100.00 | 98,000.00 | 98,400.00 | 97,298.86 | -1.40% | 299,306 |
| Sep 26, 2025 | 101,300.00 | 101,300.00 | 99,500.00 | 99,800.00 | 98,683.19 | -1.48% | 298,513 |
| Sep 25, 2025 | 101,100.00 | 101,800.00 | 100,400.00 | 101,300.00 | 100,166.40 | 0.80% | 304,436 |
| Sep 24, 2025 | 101,900.00 | 101,900.00 | 100,000.00 | 100,500.00 | 99,375.36 | -0.50% | 146,884 |
| Sep 23, 2025 | 100,700.00 | 103,400.00 | 100,000.00 | 101,000.00 | 99,869.76 | 1.20% | 256,564 |
| Sep 22, 2025 | 101,000.00 | 101,800.00 | 99,500.00 | 99,800.00 | 98,683.19 | -1.19% | 246,150 |
| Sep 19, 2025 | 103,800.00 | 103,800.00 | 101,000.00 | 101,000.00 | 99,869.76 | -2.23% | 358,965 |
| Sep 18, 2025 | 105,000.00 | 105,000.00 | 102,900.00 | 103,300.00 | 102,144.02 | -1.62% | 591,211 |
| Sep 17, 2025 | 102,500.00 | 106,900.00 | 102,500.00 | 105,000.00 | 103,825.00 | 1.06% | 719,022 |
| Sep 16, 2025 | 104,100.00 | 105,500.00 | 103,200.00 | 103,900.00 | 102,737.31 | -0.10% | 2,518,271 |
| Sep 15, 2025 | 101,400.00 | 104,000.00 | 101,400.00 | 104,000.00 | 102,836.19 | 3.48% | 569,971 |
| Sep 12, 2025 | 98,900.00 | 102,000.00 | 98,900.00 | 100,500.00 | 99,375.36 | 1.82% | 291,839 |
| Sep 11, 2025 | 100,000.00 | 100,000.00 | 98,000.00 | 98,700.00 | 97,595.50 | -0.70% | 298,878 |
| Sep 10, 2025 | 100,300.00 | 100,300.00 | 99,300.00 | 99,400.00 | 98,287.67 | - | 137,246 |
| Sep 9, 2025 | 99,300.00 | 100,400.00 | 99,200.00 | 99,400.00 | 98,287.67 | 0.10% | 241,487 |
| Sep 8, 2025 | 102,600.00 | 102,600.00 | 99,300.00 | 99,300.00 | 98,188.79 | -3.40% | 519,572 |
| Sep 5, 2025 | 105,500.00 | 105,800.00 | 102,800.00 | 102,800.00 | 101,649.62 | -2.28% | 416,346 |
| Sep 4, 2025 | 102,100.00 | 108,000.00 | 102,100.00 | 105,200.00 | 104,022.76 | 3.54% | 667,964 |
| Sep 3, 2025 | 100,100.00 | 101,900.00 | 99,200.00 | 101,600.00 | 100,463.05 | 2.63% | 398,315 |
| Aug 29, 2025 | 101,000.00 | 101,600.00 | 99,000.00 | 99,000.00 | 97,892.14 | -1.39% | 558,498 |
| Aug 28, 2025 | 102,500.00 | 102,600.00 | 99,900.00 | 100,400.00 | 99,276.48 | -1.28% | 314,862 |
| Aug 27, 2025 | 100,900.00 | 103,500.00 | 100,500.00 | 101,700.00 | 100,561.93 | 1.80% | 464,383 |
| Aug 26, 2025 | 98,800.00 | 100,200.00 | 98,800.00 | 99,900.00 | 98,782.07 | 0.71% | 849,433 |
| Aug 25, 2025 | 98,900.00 | 101,400.00 | 98,600.00 | 99,200.00 | 98,089.90 | 0.61% | 616,342 |
| Aug 22, 2025 | 102,500.00 | 102,500.00 | 97,800.00 | 98,600.00 | 97,496.62 | -3.90% | 734,474 |
| Aug 21, 2025 | 102,600.00 | 103,900.00 | 99,900.00 | 102,600.00 | 101,451.86 | -1.35% | 1,141,903 |
| Aug 20, 2025 | 109,000.00 | 109,000.00 | 103,800.00 | 104,000.00 | 102,836.19 | -4.15% | 848,931 |
| Aug 19, 2025 | 109,300.00 | 110,500.00 | 108,500.00 | 108,500.00 | 107,285.83 | -0.64% | 696,564 |
| Aug 18, 2025 | 110,500.00 | 111,500.00 | 108,900.00 | 109,200.00 | 107,978.00 | -0.55% | 503,374 |
| Aug 15, 2025 | 112,700.00 | 113,100.00 | 109,600.00 | 109,800.00 | 108,571.29 | -2.40% | 940,079 |
| Aug 14, 2025 | 115,900.00 | 115,900.00 | 112,400.00 | 112,500.00 | 111,241.07 | -2.09% | 972,290 |
| Aug 13, 2025 | 116,300.00 | 117,000.00 | 114,000.00 | 114,900.00 | 113,614.21 | -1.46% | 871,719 |
| Aug 12, 2025 | 119,000.00 | 119,100.00 | 116,000.00 | 116,600.00 | 115,295.19 | -1.19% | 539,404 |
| Aug 11, 2025 | 118,000.00 | 118,700.00 | 117,100.00 | 118,000.00 | 116,679.52 | - | 438,025 |
| Aug 8, 2025 | 117,000.00 | 120,700.00 | 114,500.00 | 118,000.00 | 116,679.52 | 1.03% | 1,460,481 |
| Aug 7, 2025 | 118,500.00 | 118,600.00 | 115,500.00 | 116,800.00 | 115,492.95 | -0.51% | 731,616 |
| Aug 6, 2025 | 116,600.00 | 117,500.00 | 113,800.00 | 117,400.00 | 116,086.24 | 2.09% | 847,199 |
| Aug 5, 2025 | 114,500.00 | 115,500.00 | 112,600.00 | 115,000.00 | 113,713.10 | 1.32% | 1,364,110 |
| Aug 4, 2025 | 112,000.00 | 113,500.00 | 110,600.00 | 113,500.00 | 112,229.88 | 4.13% | 541,257 |
| Aug 1, 2025 | 110,600.00 | 112,700.00 | 107,300.00 | 109,000.00 | 107,780.24 | -1.80% | 2,286,196 |
| Jul 31, 2025 | 114,200.00 | 115,400.00 | 110,700.00 | 111,000.00 | 109,757.86 | -2.63% | 924,246 |
| Jul 30, 2025 | 112,000.00 | 116,000.00 | 112,000.00 | 114,000.00 | 112,724.29 | - | 793,815 |
| Jul 29, 2025 | 122,000.00 | 122,000.00 | 114,000.00 | 114,000.00 | 112,724.29 | -6.33% | 1,479,591 |
| Jul 28, 2025 | 121,800.00 | 123,000.00 | 121,300.00 | 121,700.00 | 120,338.12 | 0.16% | 905,362 |
| Jul 25, 2025 | 120,500.00 | 123,300.00 | 120,100.00 | 121,500.00 | 120,140.36 | 0.91% | 1,131,536 |
| Jul 24, 2025 | 121,000.00 | 121,900.00 | 120,300.00 | 120,400.00 | 119,052.67 | -0.50% | 619,570 |
| Jul 23, 2025 | 121,100.00 | 122,100.00 | 120,400.00 | 121,000.00 | 119,645.95 | - | 793,272 |
| Jul 22, 2025 | 120,500.00 | 121,500.00 | 120,000.00 | 121,000.00 | 119,645.95 | 0.08% | 649,090 |
| Jul 21, 2025 | 121,600.00 | 123,600.00 | 120,700.00 | 120,900.00 | 119,547.07 | -0.58% | 419,989 |
| Jul 18, 2025 | 123,600.00 | 124,100.00 | 121,600.00 | 121,600.00 | 120,239.24 | -2.01% | 924,710 |
| Jul 17, 2025 | 125,600.00 | 125,600.00 | 122,400.00 | 124,100.00 | 122,711.26 | - | 1,204,925 |