Viettel Post Joint Stock Corporation (HOSE:VTP)
Vietnam
· Delayed Price · Currency is VND 68,800
-600 (-0.86%)
At close: Apr 28, 2026
Viettel Post Joint Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69,500.00 | 69,600.00 | 68,300.00 | 68,800.00 | 68,800.00 | -0.86% | 317,584 |
| Apr 24, 2026 | 68,700.00 | 71,000.00 | 68,600.00 | 69,400.00 | 69,400.00 | 1.31% | 392,905 |
| Apr 23, 2026 | 69,500.00 | 69,500.00 | 67,600.00 | 68,500.00 | 68,500.00 | 1.18% | 397,716 |
| Apr 22, 2026 | 68,500.00 | 69,700.00 | 66,900.00 | 67,700.00 | 67,700.00 | -2.87% | 840,925 |
| Apr 21, 2026 | 70,000.00 | 71,500.00 | 69,500.00 | 69,700.00 | 69,700.00 | -1.55% | 649,778 |
| Apr 20, 2026 | 70,800.00 | 71,900.00 | 70,700.00 | 70,800.00 | 70,800.00 | -0.28% | 269,296 |
| Apr 17, 2026 | 70,300.00 | 72,300.00 | 70,300.00 | 71,000.00 | 71,000.00 | 1.00% | 261,300 |
| Apr 16, 2026 | 71,500.00 | 72,100.00 | 70,100.00 | 70,300.00 | 70,300.00 | -2.09% | 589,368 |
| Apr 15, 2026 | 73,000.00 | 73,300.00 | 71,700.00 | 71,800.00 | 71,800.00 | -0.55% | 398,963 |
| Apr 14, 2026 | 72,000.00 | 74,500.00 | 72,000.00 | 72,200.00 | 72,200.00 | 0.70% | 743,701 |
| Apr 13, 2026 | 72,900.00 | 73,000.00 | 71,500.00 | 71,700.00 | 71,700.00 | -1.78% | 529,470 |
| Apr 10, 2026 | 74,000.00 | 74,000.00 | 72,400.00 | 73,000.00 | 73,000.00 | -0.68% | 359,003 |
| Apr 9, 2026 | 75,500.00 | 75,500.00 | 73,300.00 | 73,500.00 | 73,500.00 | -1.74% | 438,812 |
| Apr 8, 2026 | 75,500.00 | 75,500.00 | 72,500.00 | 74,800.00 | 74,800.00 | 3.60% | 424,423 |
| Apr 7, 2026 | 69,000.00 | 74,100.00 | 69,000.00 | 72,200.00 | 72,200.00 | -23.35% | 931,691 |
| Apr 6, 2026 | 93,600.00 | 95,800.00 | 93,200.00 | 94,200.00 | 69,295.40 | 0.64% | 601,127 |
| Apr 3, 2026 | 98,300.00 | 99,000.00 | 93,600.00 | 93,600.00 | 68,854.03 | -4.78% | 658,600 |
| Apr 2, 2026 | 100,000.00 | 100,000.00 | 96,000.00 | 98,300.00 | 72,311.45 | -1.11% | 428,166 |
| Apr 1, 2026 | 98,300.00 | 102,000.00 | 96,800.00 | 99,400.00 | 73,120.63 | 3.11% | 763,617 |
| Mar 31, 2026 | 99,400.00 | 99,400.00 | 94,800.00 | 96,400.00 | 70,913.77 | -1.13% | 684,363 |
| Mar 30, 2026 | 99,200.00 | 99,200.00 | 95,800.00 | 97,500.00 | 71,722.95 | -1.71% | 489,372 |
| Mar 27, 2026 | 99,000.00 | 101,000.00 | 97,200.00 | 99,200.00 | 72,973.50 | 4.31% | 1,077,429 |
| Mar 26, 2026 | 90,900.00 | 95,100.00 | 90,100.00 | 95,100.00 | 69,957.46 | 6.97% | 857,775 |
| Mar 25, 2026 | 85,100.00 | 89,100.00 | 85,100.00 | 88,900.00 | 65,396.62 | 5.08% | 523,452 |
| Mar 24, 2026 | 85,000.00 | 85,400.00 | 83,500.00 | 84,600.00 | 62,233.45 | 2.42% | 450,916 |
| Mar 23, 2026 | 88,600.00 | 88,600.00 | 82,600.00 | 82,600.00 | 60,762.21 | -6.98% | 805,043 |
| Mar 20, 2026 | 89,500.00 | 91,100.00 | 88,000.00 | 88,800.00 | 65,323.06 | -0.67% | 767,954 |
| Mar 19, 2026 | 90,000.00 | 90,100.00 | 88,700.00 | 89,400.00 | 65,764.43 | -1.65% | 276,163 |
| Mar 18, 2026 | 90,000.00 | 91,400.00 | 89,700.00 | 90,900.00 | 66,867.86 | 1.34% | 299,780 |
| Mar 17, 2026 | 90,000.00 | 91,800.00 | 89,200.00 | 89,700.00 | 65,985.11 | 0.79% | 650,278 |
| Mar 16, 2026 | 89,100.00 | 90,000.00 | 88,400.00 | 89,000.00 | 65,470.18 | -0.11% | 423,545 |
| Mar 13, 2026 | 91,000.00 | 91,000.00 | 89,000.00 | 89,100.00 | 65,543.74 | -2.73% | 722,277 |
| Mar 12, 2026 | 94,300.00 | 94,300.00 | 91,500.00 | 91,600.00 | 67,382.79 | -2.86% | 399,466 |
| Mar 11, 2026 | 91,300.00 | 95,000.00 | 90,800.00 | 94,300.00 | 69,368.97 | 3.06% | 499,478 |
| Mar 10, 2026 | 96,900.00 | 96,900.00 | 88,000.00 | 91,500.00 | 67,309.23 | 0.77% | 1,052,427 |
| Mar 9, 2026 | 90,800.00 | 92,000.00 | 90,800.00 | 90,800.00 | 66,794.30 | -6.97% | 883,104 |
| Mar 6, 2026 | 100,600.00 | 100,600.00 | 97,600.00 | 97,600.00 | 71,796.51 | -2.98% | 1,021,298 |
| Mar 5, 2026 | 102,900.00 | 104,000.00 | 100,600.00 | 100,600.00 | 74,003.37 | 0.10% | 430,233 |
| Mar 4, 2026 | 100,400.00 | 102,200.00 | 97,000.00 | 100,500.00 | 73,929.81 | -0.59% | 869,759 |
| Mar 3, 2026 | 102,500.00 | 104,900.00 | 101,100.00 | 101,100.00 | 74,371.18 | -2.03% | 678,361 |
| Mar 2, 2026 | 102,500.00 | 105,600.00 | 102,500.00 | 103,200.00 | 75,915.98 | -3.73% | 1,214,476 |
| Feb 27, 2026 | 106,700.00 | 108,600.00 | 104,900.00 | 107,200.00 | 78,858.46 | 0.47% | 630,648 |
| Feb 26, 2026 | 108,000.00 | 109,000.00 | 106,700.00 | 106,700.00 | 78,490.65 | -1.93% | 401,140 |
| Feb 25, 2026 | 109,000.00 | 111,000.00 | 107,000.00 | 108,800.00 | 80,035.46 | -0.18% | 466,194 |
| Feb 24, 2026 | 110,000.00 | 111,500.00 | 107,300.00 | 109,000.00 | 80,182.58 | -0.09% | 565,403 |
| Feb 23, 2026 | 105,000.00 | 109,100.00 | 104,000.00 | 109,100.00 | 80,256.14 | 6.96% | 549,160 |
| Feb 13, 2026 | 102,500.00 | 104,000.00 | 101,300.00 | 102,000.00 | 75,033.24 | - | 493,193 |
| Feb 12, 2026 | 104,900.00 | 104,900.00 | 102,000.00 | 102,000.00 | 75,033.24 | -1.64% | 382,357 |
| Feb 11, 2026 | 103,000.00 | 104,800.00 | 102,500.00 | 103,700.00 | 76,283.79 | 0.19% | 456,354 |
| Feb 10, 2026 | 108,200.00 | 108,900.00 | 101,000.00 | 103,500.00 | 76,136.67 | -4.26% | 942,330 |
| Feb 9, 2026 | 111,500.00 | 111,800.00 | 108,100.00 | 108,100.00 | 79,520.52 | -2.26% | 413,370 |
| Feb 6, 2026 | 108,000.00 | 111,300.00 | 106,600.00 | 110,600.00 | 81,359.57 | 0.55% | 981,831 |
| Feb 5, 2026 | 113,700.00 | 113,700.00 | 110,000.00 | 110,000.00 | 80,918.20 | -3.25% | 940,415 |
| Feb 4, 2026 | 117,000.00 | 117,000.00 | 113,400.00 | 113,700.00 | 83,639.99 | -2.15% | 789,893 |
| Feb 3, 2026 | 116,000.00 | 119,000.00 | 115,900.00 | 116,200.00 | 85,479.04 | 1.48% | 1,194,574 |
| Feb 2, 2026 | 111,200.00 | 117,000.00 | 111,200.00 | 114,500.00 | 84,228.49 | 2.97% | 918,512 |
| Jan 30, 2026 | 111,400.00 | 113,700.00 | 111,100.00 | 111,200.00 | 81,800.94 | -0.18% | 1,077,479 |
| Jan 29, 2026 | 115,300.00 | 115,300.00 | 111,300.00 | 111,400.00 | 81,948.07 | -3.47% | 1,128,919 |
| Jan 28, 2026 | 117,900.00 | 119,500.00 | 115,000.00 | 115,400.00 | 84,890.55 | -0.17% | 1,372,063 |
| Jan 27, 2026 | 114,700.00 | 116,100.00 | 112,000.00 | 115,600.00 | 85,037.67 | 2.30% | 818,291 |
| Jan 26, 2026 | 114,800.00 | 117,500.00 | 111,100.00 | 113,000.00 | 83,125.06 | -1.48% | 1,136,098 |
| Jan 23, 2026 | 120,900.00 | 120,900.00 | 113,200.00 | 114,700.00 | 84,375.61 | -5.21% | 1,417,033 |
| Jan 22, 2026 | 125,000.00 | 125,000.00 | 120,700.00 | 121,000.00 | 89,010.02 | -0.82% | 1,321,437 |
| Jan 21, 2026 | 122,500.00 | 124,800.00 | 119,500.00 | 122,000.00 | 89,745.64 | -2.79% | 1,232,935 |
| Jan 20, 2026 | 123,500.00 | 129,900.00 | 122,000.00 | 125,500.00 | 92,320.31 | 2.87% | 1,800,648 |
| Jan 19, 2026 | 123,300.00 | 124,200.00 | 118,100.00 | 122,000.00 | 89,745.64 | - | 1,594,576 |
| Jan 16, 2026 | 124,500.00 | 128,900.00 | 121,800.00 | 122,000.00 | 89,745.64 | -5.35% | 1,925,519 |
| Jan 15, 2026 | 126,000.00 | 131,500.00 | 123,500.00 | 128,900.00 | 94,821.42 | 4.80% | 1,457,490 |
| Jan 14, 2026 | 118,000.00 | 123,000.00 | 115,400.00 | 123,000.00 | 90,481.26 | 6.96% | 3,894,000 |
| Jan 13, 2026 | 122,000.00 | 122,000.00 | 110,200.00 | 115,000.00 | 84,596.30 | 0.44% | 3,115,425 |
| Jan 12, 2026 | 114,500.00 | 114,500.00 | 114,500.00 | 114,500.00 | 84,228.49 | 6.91% | 688,288 |
| Jan 9, 2026 | 101,000.00 | 107,100.00 | 101,000.00 | 107,100.00 | 78,784.90 | 6.99% | 1,489,212 |
| Jan 8, 2026 | 105,700.00 | 105,700.00 | 99,700.00 | 100,100.00 | 73,635.56 | -2.05% | 2,110,155 |
| Jan 7, 2026 | 95,500.00 | 102,200.00 | 95,300.00 | 102,200.00 | 75,180.36 | 6.90% | 1,589,594 |
| Jan 6, 2026 | 96,800.00 | 96,800.00 | 95,300.00 | 95,600.00 | 70,325.27 | -0.93% | 480,386 |
| Jan 5, 2026 | 98,800.00 | 99,600.00 | 96,400.00 | 96,500.00 | 70,987.33 | -2.33% | 361,062 |
| Dec 31, 2025 | 98,600.00 | 98,800.00 | 97,700.00 | 98,800.00 | 72,679.26 | 0.71% | 246,558 |
| Dec 30, 2025 | 97,500.00 | 98,300.00 | 96,900.00 | 98,100.00 | 72,164.32 | 1.13% | 316,465 |
| Dec 29, 2025 | 97,800.00 | 97,800.00 | 96,500.00 | 97,000.00 | 71,355.14 | - | 1,368,633 |
| Dec 26, 2025 | 97,000.00 | 97,300.00 | 95,300.00 | 97,000.00 | 71,355.14 | -0.31% | 739,820 |
| Dec 25, 2025 | 98,600.00 | 98,600.00 | 96,900.00 | 97,300.00 | 71,575.83 | -0.51% | 335,761 |
| Dec 24, 2025 | 97,500.00 | 99,000.00 | 97,100.00 | 97,800.00 | 71,943.64 | - | 262,278 |
| Dec 23, 2025 | 100,000.00 | 101,200.00 | 97,300.00 | 97,800.00 | 71,943.64 | -1.81% | 731,370 |
| Dec 22, 2025 | 98,600.00 | 99,700.00 | 98,300.00 | 99,600.00 | 73,267.75 | 1.01% | 267,865 |
| Dec 19, 2025 | 101,400.00 | 101,400.00 | 98,100.00 | 98,600.00 | 72,532.13 | -2.18% | 411,581 |
| Dec 18, 2025 | 102,200.00 | 102,200.00 | 99,500.00 | 100,800.00 | 74,150.50 | -0.40% | 192,145 |
| Dec 17, 2025 | 98,600.00 | 104,000.00 | 98,600.00 | 101,200.00 | 74,444.74 | 1.91% | 767,390 |
| Dec 16, 2025 | 98,400.00 | 99,300.00 | 97,300.00 | 99,300.00 | 73,047.07 | 0.91% | 402,872 |
| Dec 15, 2025 | 96,800.00 | 98,800.00 | 96,600.00 | 98,400.00 | 72,385.01 | 1.65% | 237,851 |
| Dec 12, 2025 | 96,800.00 | 100,100.00 | 96,200.00 | 96,800.00 | 71,208.02 | -0.21% | 379,976 |
| Dec 11, 2025 | 95,700.00 | 97,600.00 | 95,700.00 | 97,000.00 | 71,355.14 | 0.31% | 226,665 |
| Dec 10, 2025 | 96,800.00 | 98,000.00 | 96,700.00 | 96,700.00 | 71,134.45 | -0.10% | 172,141 |
| Dec 9, 2025 | 98,200.00 | 98,300.00 | 95,300.00 | 96,800.00 | 71,208.02 | -1.12% | 629,758 |
| Dec 8, 2025 | 99,400.00 | 100,300.00 | 97,700.00 | 97,900.00 | 72,017.20 | -1.41% | 396,134 |
| Dec 5, 2025 | 100,800.00 | 101,700.00 | 99,000.00 | 99,300.00 | 73,047.07 | -1.49% | 444,657 |
| Dec 4, 2025 | 101,100.00 | 102,200.00 | 100,500.00 | 100,800.00 | 74,150.50 | - | 309,140 |
| Dec 3, 2025 | 100,000.00 | 102,500.00 | 100,000.00 | 100,800.00 | 74,150.50 | 1.00% | 268,318 |
| Dec 2, 2025 | 101,200.00 | 102,000.00 | 99,500.00 | 99,800.00 | 73,414.88 | -1.77% | 486,928 |
| Dec 1, 2025 | 99,000.00 | 102,600.00 | 98,700.00 | 101,600.00 | 74,738.99 | 2.63% | 399,648 |
| Nov 28, 2025 | 99,800.00 | 100,400.00 | 98,000.00 | 99,000.00 | 72,826.38 | -0.80% | 542,275 |