Viet Tri Chemical JSC (HNX:HVT)
Vietnam · Delayed Price · Currency is VND 33,700
-400 (-1.17%)
At close: Aug 4, 2025
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 33,400.00 | 33,700.00 | 33,100.00 | 33,600.00 | 33,600.00 | -0.30% | 56,537 |
| Aug 4, 2025 | 34,000.00 | 34,200.00 | 33,300.00 | 33,700.00 | 33,700.00 | -1.17% | 70,268 |
| Aug 1, 2025 | 34,300.00 | 34,300.00 | 33,600.00 | 34,100.00 | 34,100.00 | -0.58% | 26,820 |
| Jul 31, 2025 | 33,200.00 | 34,300.00 | 33,200.00 | 34,300.00 | 34,300.00 | 3.31% | 86,027 |
| Jul 30, 2025 | 34,200.00 | 34,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | -2.92% | 87,573 |
| Jul 29, 2025 | 35,100.00 | 35,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | -2.56% | 145,922 |
| Jul 28, 2025 | 36,100.00 | 36,100.00 | 34,800.00 | 35,100.00 | 35,100.00 | -2.77% | 342,226 |
| Jul 25, 2025 | 36,000.00 | 36,100.00 | 35,000.00 | 36,100.00 | 36,100.00 | 0.28% | 221,275 |
| Jul 24, 2025 | 36,700.00 | 36,800.00 | 36,000.00 | 36,000.00 | 36,000.00 | -1.64% | 52,053 |
| Jul 23, 2025 | 36,200.00 | 36,600.00 | 35,800.00 | 36,600.00 | 36,600.00 | 2.23% | 116,000 |
| Jul 22, 2025 | 36,200.00 | 36,200.00 | 35,700.00 | 35,800.00 | 35,800.00 | -0.83% | 22,327 |
| Jul 21, 2025 | 36,200.00 | 36,500.00 | 35,700.00 | 36,100.00 | 36,100.00 | 0.28% | 97,431 |
| Jul 18, 2025 | 36,300.00 | 36,300.00 | 35,800.00 | 36,000.00 | 36,000.00 | 0.28% | 57,450 |
| Jul 17, 2025 | 35,700.00 | 36,200.00 | 35,500.00 | 35,900.00 | 35,900.00 | 0.56% | 59,442 |
| Jul 16, 2025 | 36,000.00 | 36,000.00 | 35,600.00 | 35,700.00 | 35,700.00 | -0.83% | 19,751 |
| Jul 15, 2025 | 36,100.00 | 36,300.00 | 35,500.00 | 36,000.00 | 36,000.00 | -1.37% | 176,934 |
| Jul 14, 2025 | 36,600.00 | 36,700.00 | 35,900.00 | 36,500.00 | 36,500.00 | -0.27% | 54,811 |
| Jul 11, 2025 | 36,700.00 | 36,700.00 | 35,600.00 | 36,600.00 | 36,600.00 | -0.27% | 80,598 |
| Jul 10, 2025 | 36,900.00 | 36,900.00 | 36,200.00 | 36,700.00 | 36,700.00 | -0.27% | 45,524 |
| Jul 9, 2025 | 36,800.00 | 36,900.00 | 36,200.00 | 36,800.00 | 36,800.00 | 0.27% | 48,980 |
| Jul 8, 2025 | 36,600.00 | 37,200.00 | 36,300.00 | 36,700.00 | 36,700.00 | 0.27% | 72,561 |
| Jul 7, 2025 | 39,000.00 | 39,000.00 | 36,100.00 | 36,600.00 | 36,600.00 | 0.83% | 52,122 |
| Jul 4, 2025 | 35,800.00 | 36,300.00 | 35,500.00 | 36,300.00 | 36,300.00 | 0.55% | 53,620 |
| Jul 3, 2025 | 34,500.00 | 36,300.00 | 34,300.00 | 36,100.00 | 36,100.00 | 4.64% | 161,439 |
| Jul 2, 2025 | 34,500.00 | 34,500.00 | 34,200.00 | 34,500.00 | 34,500.00 | - | 87,605 |
| Jul 1, 2025 | 34,200.00 | 34,500.00 | 33,600.00 | 34,500.00 | 34,500.00 | 0.58% | 79,649 |
| Jun 30, 2025 | 34,000.00 | 34,500.00 | 34,000.00 | 34,300.00 | 34,300.00 | 1.18% | 51,463 |
| Jun 27, 2025 | 33,400.00 | 34,500.00 | 32,800.00 | 33,900.00 | 33,900.00 | 2.73% | 63,041 |
| Jun 26, 2025 | 34,300.00 | 34,300.00 | 33,000.00 | 33,000.00 | 33,000.00 | -3.79% | 91,987 |
| Jun 25, 2025 | 34,000.00 | 34,400.00 | 34,000.00 | 34,300.00 | 34,300.00 | -0.58% | 61,644 |
| Jun 24, 2025 | 34,000.00 | 34,500.00 | 33,100.00 | 34,500.00 | 34,500.00 | 1.47% | 89,211 |
| Jun 23, 2025 | 33,300.00 | 35,000.00 | 32,700.00 | 34,000.00 | 34,000.00 | 3.98% | 136,850 |
| Jun 20, 2025 | 29,800.00 | 32,700.00 | 29,800.00 | 32,700.00 | 32,700.00 | 9.73% | 327,026 |
| Jun 19, 2025 | 29,700.00 | 30,000.00 | 29,700.00 | 29,800.00 | 29,800.00 | - | 36,542 |
| Jun 18, 2025 | 30,200.00 | 30,200.00 | 29,800.00 | 29,800.00 | 29,800.00 | -0.67% | 48,018 |
| Jun 17, 2025 | 30,100.00 | 30,100.00 | 29,600.00 | 30,000.00 | 30,000.00 | - | 45,950 |
| Jun 16, 2025 | 29,300.00 | 30,100.00 | 29,300.00 | 30,000.00 | 30,000.00 | 2.39% | 53,980 |
| Jun 13, 2025 | 29,800.00 | 29,800.00 | 29,100.00 | 29,300.00 | 29,300.00 | -1.68% | 79,525 |
| Jun 12, 2025 | 29,800.00 | 30,100.00 | 29,600.00 | 29,800.00 | 29,800.00 | 1.02% | 24,070 |
| Jun 11, 2025 | 29,500.00 | 29,800.00 | 29,300.00 | 29,500.00 | 29,500.00 | 0.34% | 18,452 |
| Jun 10, 2025 | 29,300.00 | 29,500.00 | 29,200.00 | 29,400.00 | 29,400.00 | 1.38% | 21,722 |
| Jun 9, 2025 | 29,700.00 | 29,700.00 | 28,800.00 | 29,000.00 | 29,000.00 | -2.36% | 30,894 |
| Jun 6, 2025 | 30,000.00 | 30,100.00 | 29,700.00 | 29,700.00 | 29,700.00 | -1.00% | 65,990 |
| Jun 5, 2025 | 31,100.00 | 31,100.00 | 29,800.00 | 30,000.00 | 30,000.00 | -4.46% | 43,144 |
| Jun 4, 2025 | 31,500.00 | 31,600.00 | 31,400.00 | 31,400.00 | 29,900.00 | - | 72,382 |
| Jun 3, 2025 | 31,300.00 | 31,500.00 | 31,200.00 | 31,400.00 | 29,900.00 | 0.32% | 82,295 |
| Jun 2, 2025 | 31,500.00 | 31,500.00 | 31,000.00 | 31,300.00 | 29,804.78 | -0.63% | 40,229 |
| May 30, 2025 | 31,600.00 | 31,700.00 | 31,400.00 | 31,500.00 | 29,995.22 | -0.32% | 67,219 |
| May 29, 2025 | 31,900.00 | 32,000.00 | 31,600.00 | 31,600.00 | 30,090.45 | -0.94% | 43,532 |
| May 28, 2025 | 31,800.00 | 32,500.00 | 31,800.00 | 31,900.00 | 30,376.12 | 0.31% | 63,599 |