HOSE · VTO · stock
Viet Nam Tanker Joint Stock Company (VTO) stock price history
Every HOSE trading session of Viet Nam Tanker Joint Stock Company from Oct 9, 2007 to Sep 29, 2026: 4,648 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VTO adjusted close, 2007 to 2026
- ₫23,030
- All time high, 2007
- ₫12,740
- 52 week high, ₫9,980 low
- 4,648
- Daily sessions since 2007
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
VTO key facts
- Viet Nam Tanker Joint Stock Company (VTO) closed at ₫11,450 on Sep 29, 2026 on HOSE.
- VTO's all time high close is ₫23,030, set on Oct 11, 2007; its all time low close is ₫1,160 on Dec 27, 2011.
- VTO's 52 week range is ₫9,980 to ₫12,740.
- VTO returned +6.2% over the year to Sep 29, 2026 and +35.2% over five years.
- Over ten years VTO returned +197%, +11.5% a year compounded.
- VTO's deepest drawdown was -95.0% from Oct 11, 2007 to Dec 27, 2011.
- DataCedar holds 4,648 daily sessions of VTO history from Oct 9, 2007 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
VTO price chart, 2007 to 2026
VTO returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.1% |
| 3 months | +9.0% |
| 6 months | +7.6% |
| Year to date | +10.4% |
| 1 year | +6.2% |
| 3 years | +55.1% |
| 5 years | +35.2% |
| 10 years | +196.6% |
| Since Oct 9, 2007 | -45.3% |
| Compound annual growth, 19.0 years | -3.1% |
VTO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫23,030 on Oct 11, 2007
- All time low close
- ₫1,160 on Dec 27, 2011
- 52 week high
- ₫12,740 on Mar 4, 2026
- 52 week low
- ₫9,980 on Jul 23, 2026
- Deepest drawdown
- -95.0% from Oct 11, 2007 to Dec 27, 2011, not yet recovered
- Best single session
- +10.0% on Oct 11, 2007
- Worst single session
- -29.8% on Dec 24, 2007
- Volatility, 1 year annualised
- 20.6%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2024, +65%
- Worst calendar year
- 2008, -80%
VTO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Oct 9, 2007; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫10,370 | ₫12,740 | ₫9,980 | ₫11,450 | +10.4% | 46.5M | 181 |
| 2025 | ₫12,430 | ₫15,050 | ₫9,090 | ₫10,370 | -16.6% | 117.6M | 249 |
| 2024 | ₫7,540 | ₫13,530 | ₫7,530 | ₫12,430 | +64.6% | 158.3M | 250 |
| 2023 | ₫5,440 | ₫8,190 | ₫5,430 | ₫7,550 | +41.4% | 125.2M | 249 |
| 2022 | ₫8,810 | ₫11,050 | ₫4,010 | ₫5,340 | -38.9% | 105.3M | 249 |
| 2021 | ₫5,220 | ₫9,890 | ₫4,840 | ₫8,740 | +61.9% | 132.5M | 250 |
| 2020 | ₫4,080 | ₫5,590 | ₫3,280 | ₫5,400 | +32.4% | 7.5M | 249 |
| 2019 | ₫3,760 | ₫4,510 | ₫3,630 | ₫4,080 | +9.4% | 4.8M | 247 |
| 2018 | ₫3,920 | ₫4,150 | ₫3,460 | ₫3,730 | -4.1% | 14.3M | 247 |
| 2017 | ₫3,180 | ₫4,000 | ₫3,090 | ₫3,890 | +21.2% | 38.5M | 250 |
| 2016 | ₫2,530 | ₫4,830 | ₫2,300 | ₫3,210 | +24.9% | 70.6M | 251 |
| 2015 | ₫3,130 | ₫3,430 | ₫2,380 | ₫2,570 | -17.9% | 39.4M | 248 |
| 2014 | ₫2,180 | ₫3,550 | ₫1,840 | ₫3,130 | +45.6% | 149.4M | 247 |
| 2013 | ₫1,520 | ₫2,420 | ₫1,230 | ₫2,150 | +47.3% | 75.4M | 250 |
| 2012 | ₫1,250 | ₫2,250 | ₫1,160 | ₫1,460 | +16.8% | 38.1M | 249 |
| 2011 | ₫2,360 | ₫2,390 | ₫1,130 | ₫1,250 | -46.6% | 23.8M | 213 |
| 2010 | ₫3,520 | ₫3,940 | ₫2,050 | ₫2,340 | -31.4% | 102.4M | 234 |
| 2009 | ₫2,720 | ₫4,470 | ₫1,860 | ₫3,410 | +24.5% | 143.3M | 245 |
| 2008 | ₫13,490 | ₫13,490 | ₫2,630 | ₫2,740 | -80.2% | 61.8M | 240 |
| 2007 | ₫20,930 | ₫23,960 | ₫12,910 | ₫13,840 | n/a | 6.1M | 50 |
VTO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫11,450 | +10.1% |
| August 2026 | ₫10,400 | -0.5% |
| July 2026 | ₫10,450 | -0.5% |
| June 2026 | ₫10,500 | -5.4% |
| May 2026 | ₫11,100 | +1.6% |
| April 2026 | ₫10,920 | +2.6% |
| March 2026 | ₫10,640 | -4.6% |
| February 2026 | ₫11,150 | +3.8% |
| January 2026 | ₫10,740 | +3.6% |
| December 2025 | ₫10,370 | -1.3% |
| November 2025 | ₫10,510 | -5.3% |
| October 2025 | ₫11,100 | +3.4% |
About the VTO data
Daily bars. 4,648 sessions from Oct 9, 2007 to Sep 29, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 9, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VTO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- VSC Vietnam Container Shipping Joint Stock Corporation
- VSH Vinh Son - Song Hinh Hydropower Joint Stock Company
- VSI Water Supply Sewerage Construction and Investment Joint Stock Company
- VTB Viettronics Tan Binh Joint Stock Company
- VTP Viettel Post Joint Stock Corporation
- VVS Vietnam Machine Investment Development Joint Stock Company
- YBM Yen Bai Industry Mineral Joint Stock Company
- YEG Yeah1 Group Corporation
Common questions
VTO share price history
