Viet Tri Chemical JSC (HNX:HVT)
Vietnam · Delayed Price · Currency is VND 27,500
+400 (1.48%)
At close: Apr 7, 2026
Viet Tri Chemical JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 27,400.00 | 27,400.00 | 27,100.00 | 27,100.00 | 27,100.00 | -2.17% | 3,816 |
| Apr 3, 2026 | 27,400.00 | 27,700.00 | 27,300.00 | 27,700.00 | 27,700.00 | -0.72% | 12,300 |
| Apr 2, 2026 | 27,400.00 | 27,900.00 | 27,300.00 | 27,900.00 | 27,900.00 | 1.45% | 5,881 |
| Apr 1, 2026 | 27,400.00 | 27,800.00 | 27,400.00 | 27,500.00 | 27,500.00 | 0.36% | 23,022 |
| Mar 31, 2026 | 27,100.00 | 27,900.00 | 27,100.00 | 27,400.00 | 27,400.00 | -1.44% | 6,895 |
| Mar 30, 2026 | 27,000.00 | 27,800.00 | 27,000.00 | 27,800.00 | 27,800.00 | -0.36% | 4,250 |
| Mar 27, 2026 | 27,500.00 | 27,900.00 | 27,500.00 | 27,900.00 | 27,900.00 | 0.72% | 11,877 |
| Mar 26, 2026 | 27,400.00 | 27,700.00 | 27,200.00 | 27,700.00 | 27,700.00 | - | 34,503 |
| Mar 25, 2026 | 27,600.00 | 27,900.00 | 27,600.00 | 27,700.00 | 27,700.00 | 0.36% | 3,304 |
| Mar 24, 2026 | 27,900.00 | 27,900.00 | 27,100.00 | 27,600.00 | 27,600.00 | 0.73% | 12,808 |
| Mar 23, 2026 | 27,200.00 | 27,400.00 | 26,800.00 | 27,400.00 | 27,400.00 | -2.14% | 41,209 |
| Mar 20, 2026 | 27,500.00 | 28,000.00 | 27,300.00 | 28,000.00 | 28,000.00 | - | 22,310 |
| Mar 19, 2026 | 27,800.00 | 28,000.00 | 27,500.00 | 28,000.00 | 28,000.00 | - | 12,501 |
| Mar 18, 2026 | 27,100.00 | 28,200.00 | 24,900.00 | 28,000.00 | 28,000.00 | 1.45% | 33,985 |
| Mar 17, 2026 | 28,000.00 | 28,000.00 | 27,600.00 | 27,600.00 | 27,600.00 | -1.43% | 17,501 |
| Mar 16, 2026 | 27,900.00 | 28,000.00 | 27,500.00 | 28,000.00 | 28,000.00 | - | 23,081 |
| Mar 13, 2026 | 27,200.00 | 28,200.00 | 27,200.00 | 28,000.00 | 28,000.00 | 1.45% | 26,100 |
| Mar 12, 2026 | 27,400.00 | 28,200.00 | 27,300.00 | 27,600.00 | 27,600.00 | 0.73% | 27,112 |
| Mar 11, 2026 | 27,000.00 | 27,500.00 | 26,600.00 | 27,400.00 | 27,400.00 | 2.24% | 22,021 |
| Mar 10, 2026 | 27,400.00 | 27,600.00 | 25,700.00 | 26,800.00 | 26,800.00 | 4.28% | 33,800 |
| Mar 9, 2026 | 28,000.00 | 28,000.00 | 25,400.00 | 25,700.00 | 25,700.00 | -8.54% | 74,152 |
| Mar 6, 2026 | 28,000.00 | 28,500.00 | 27,800.00 | 28,100.00 | 28,100.00 | 0.36% | 53,398 |
| Mar 5, 2026 | 28,300.00 | 28,300.00 | 28,000.00 | 28,000.00 | 28,000.00 | -0.36% | 18,050 |
| Mar 4, 2026 | 28,900.00 | 29,000.00 | 27,800.00 | 28,100.00 | 28,100.00 | -2.43% | 63,190 |
| Mar 3, 2026 | 29,000.00 | 29,100.00 | 28,500.00 | 28,800.00 | 28,800.00 | -0.35% | 33,900 |
| Mar 2, 2026 | 30,000.00 | 30,000.00 | 28,200.00 | 28,900.00 | 28,900.00 | 1.40% | 94,218 |
| Feb 27, 2026 | 28,600.00 | 28,700.00 | 28,300.00 | 28,500.00 | 28,500.00 | -0.35% | 21,267 |
| Feb 26, 2026 | 28,900.00 | 28,900.00 | 28,300.00 | 28,600.00 | 28,600.00 | -0.69% | 45,834 |
| Feb 25, 2026 | 28,900.00 | 28,900.00 | 28,600.00 | 28,800.00 | 28,800.00 | 1.05% | 27,311 |
| Feb 24, 2026 | 28,200.00 | 29,100.00 | 28,200.00 | 28,500.00 | 28,500.00 | 1.06% | 94,314 |
| Feb 23, 2026 | 28,200.00 | 28,400.00 | 28,100.00 | 28,200.00 | 28,200.00 | - | 20,778 |
| Feb 13, 2026 | 28,200.00 | 28,300.00 | 27,800.00 | 28,200.00 | 28,200.00 | 0.71% | 2,352 |
| Feb 12, 2026 | 27,700.00 | 28,000.00 | 27,600.00 | 28,000.00 | 28,000.00 | 1.08% | 28,850 |
| Feb 11, 2026 | 27,900.00 | 27,900.00 | 27,700.00 | 27,700.00 | 27,700.00 | - | 61,320 |
| Feb 10, 2026 | 28,000.00 | 28,000.00 | 27,700.00 | 27,700.00 | 27,700.00 | -1.07% | 34,208 |
| Feb 9, 2026 | 27,900.00 | 28,100.00 | 27,800.00 | 28,000.00 | 28,000.00 | 0.36% | 18,553 |
| Feb 6, 2026 | 28,000.00 | 28,100.00 | 27,800.00 | 27,900.00 | 27,900.00 | -1.06% | 25,629 |
| Feb 5, 2026 | 28,300.00 | 28,500.00 | 28,100.00 | 28,200.00 | 28,200.00 | -0.35% | 27,740 |
| Feb 4, 2026 | 28,100.00 | 28,300.00 | 28,000.00 | 28,300.00 | 28,300.00 | 0.71% | 41,081 |
| Feb 3, 2026 | 28,400.00 | 28,400.00 | 28,000.00 | 28,100.00 | 28,100.00 | -0.71% | 47,072 |
| Feb 2, 2026 | 28,300.00 | 28,400.00 | 28,000.00 | 28,300.00 | 28,300.00 | - | 26,080 |
| Jan 30, 2026 | 28,400.00 | 28,500.00 | 28,300.00 | 28,300.00 | 28,300.00 | -0.70% | 37,601 |
| Jan 29, 2026 | 28,400.00 | 28,600.00 | 28,200.00 | 28,500.00 | 28,500.00 | 0.35% | 12,408 |
| Jan 28, 2026 | 28,200.00 | 28,400.00 | 28,000.00 | 28,400.00 | 28,400.00 | 0.71% | 25,402 |
| Jan 27, 2026 | 28,300.00 | 28,300.00 | 28,000.00 | 28,200.00 | 28,200.00 | -0.35% | 46,308 |
| Jan 26, 2026 | 28,900.00 | 28,900.00 | 28,200.00 | 28,300.00 | 28,300.00 | -2.08% | 86,800 |
| Jan 23, 2026 | 29,500.00 | 29,500.00 | 28,900.00 | 28,900.00 | 28,900.00 | -2.03% | 73,392 |
| Jan 22, 2026 | 29,000.00 | 29,900.00 | 29,000.00 | 29,500.00 | 29,500.00 | 1.72% | 74,212 |
| Jan 21, 2026 | 29,100.00 | 29,200.00 | 28,600.00 | 29,000.00 | 29,000.00 | -1.02% | 73,339 |
| Jan 20, 2026 | 29,600.00 | 29,700.00 | 29,100.00 | 29,300.00 | 29,300.00 | - | 81,711 |