Viet Tri Chemical JSC (HNX:HVT)
Vietnam · Delayed Price · Currency is VND 23,600
+100 (0.43%)
At close: Aug 12, 2026
Viet Tri Chemical JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 23,700.00 | 23,700.00 | 23,500.00 | 23,600.00 | 23,600.00 | 0.43% | 3,406 |
| Aug 11, 2026 | 23,500.00 | 23,600.00 | 23,500.00 | 23,500.00 | 23,500.00 | -0.84% | 4,870 |
| Aug 10, 2026 | 23,500.00 | 23,800.00 | 23,300.00 | 23,700.00 | 23,700.00 | 1.72% | 6,200 |
| Aug 7, 2026 | 23,600.00 | 23,800.00 | 23,300.00 | 23,300.00 | 23,300.00 | -0.85% | 13,010 |
| Aug 6, 2026 | 23,500.00 | 23,800.00 | 23,300.00 | 23,500.00 | 23,500.00 | - | 4,654 |
| Aug 5, 2026 | 23,700.00 | 23,900.00 | 23,300.00 | 23,500.00 | 23,500.00 | -1.67% | 55,655 |
| Aug 4, 2026 | 24,200.00 | 24,200.00 | 23,600.00 | 23,900.00 | 23,900.00 | -1.24% | 43,118 |
| Aug 3, 2026 | 24,200.00 | 24,300.00 | 24,000.00 | 24,200.00 | 24,200.00 | 0.83% | 15,512 |
| Jul 31, 2026 | 23,500.00 | 24,300.00 | 23,500.00 | 24,000.00 | 24,000.00 | -0.41% | 13,118 |
| Jul 30, 2026 | 24,000.00 | 24,500.00 | 23,700.00 | 24,100.00 | 24,100.00 | 0.42% | 16,934 |
| Jul 29, 2026 | 24,100.00 | 24,100.00 | 23,500.00 | 24,000.00 | 24,000.00 | -0.83% | 17,614 |
| Jul 28, 2026 | 23,900.00 | 24,200.00 | 23,900.00 | 24,200.00 | 24,200.00 | - | 16,249 |
| Jul 27, 2026 | 24,000.00 | 24,700.00 | 23,900.00 | 24,200.00 | 24,200.00 | -0.82% | 1,960 |
| Jul 24, 2026 | 24,100.00 | 24,400.00 | 24,100.00 | 24,400.00 | 24,400.00 | - | 8,756 |
| Jul 23, 2026 | 24,700.00 | 24,900.00 | 24,200.00 | 24,400.00 | 24,400.00 | 1.24% | 12,287 |
| Jul 22, 2026 | 24,200.00 | 25,000.00 | 24,100.00 | 24,100.00 | 24,100.00 | -2.82% | 85,600 |
| Jul 21, 2026 | 24,600.00 | 25,000.00 | 24,400.00 | 24,800.00 | 24,800.00 | 0.81% | 5,927 |
| Jul 20, 2026 | 24,500.00 | 24,900.00 | 24,300.00 | 24,600.00 | 24,600.00 | -1.99% | 19,600 |
| Jul 17, 2026 | 24,000.00 | 25,300.00 | 24,000.00 | 25,100.00 | 25,100.00 | 0.40% | 4,146 |
| Jul 16, 2026 | 25,000.00 | 25,200.00 | 24,600.00 | 25,000.00 | 25,000.00 | 1.21% | 5,967 |
| Jul 15, 2026 | 25,500.00 | 25,500.00 | 24,000.00 | 24,700.00 | 24,700.00 | 2.07% | 2,038 |
| Jul 14, 2026 | 24,300.00 | 24,300.00 | 24,000.00 | 24,200.00 | 24,200.00 | 2.11% | 3,500 |
| Jul 13, 2026 | 24,800.00 | 24,800.00 | 23,700.00 | 23,700.00 | 23,700.00 | -4.44% | 6,325 |
| Jul 10, 2026 | 25,000.00 | 25,000.00 | 24,600.00 | 24,800.00 | 24,800.00 | - | 2,509 |
| Jul 9, 2026 | 25,600.00 | 25,900.00 | 25,500.00 | 25,800.00 | 24,800.00 | 0.78% | 4,770 |
| Jul 8, 2026 | 25,700.00 | 25,700.00 | 25,400.00 | 25,600.00 | 24,607.75 | -0.39% | 2,701 |
| Jul 7, 2026 | 26,200.00 | 26,200.00 | 25,400.00 | 25,700.00 | 24,703.88 | 0.78% | 13,151 |
| Jul 6, 2026 | 25,600.00 | 25,600.00 | 25,300.00 | 25,500.00 | 24,511.63 | -0.39% | 8,000 |
| Jul 3, 2026 | 25,800.00 | 25,800.00 | 25,300.00 | 25,600.00 | 24,607.75 | -0.39% | 30,701 |
| Jul 2, 2026 | 25,200.00 | 25,700.00 | 25,200.00 | 25,700.00 | 24,703.88 | 1.58% | 35,405 |
| Jul 1, 2026 | 25,000.00 | 25,300.00 | 25,000.00 | 25,300.00 | 24,319.38 | 1.20% | 13,501 |
| Jun 30, 2026 | 25,100.00 | 25,200.00 | 24,700.00 | 25,000.00 | 24,031.01 | -0.40% | 21,381 |
| Jun 29, 2026 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 24,127.13 | - | 4,500 |
| Jun 26, 2026 | 25,300.00 | 25,400.00 | 24,900.00 | 25,100.00 | 24,127.13 | -1.18% | 20,945 |
| Jun 25, 2026 | 25,700.00 | 25,700.00 | 25,000.00 | 25,400.00 | 24,415.50 | -0.39% | 26,108 |
| Jun 24, 2026 | 25,700.00 | 25,900.00 | 25,300.00 | 25,500.00 | 24,511.63 | -0.78% | 23,655 |
| Jun 23, 2026 | 26,200.00 | 26,200.00 | 25,700.00 | 25,700.00 | 24,703.88 | -1.91% | 35,501 |
| Jun 22, 2026 | 26,000.00 | 26,300.00 | 25,800.00 | 26,200.00 | 25,184.50 | 0.77% | 31,049 |
| Jun 19, 2026 | 26,400.00 | 26,400.00 | 25,800.00 | 26,000.00 | 24,992.25 | - | 3,802 |
| Jun 18, 2026 | 25,900.00 | 26,300.00 | 25,900.00 | 26,000.00 | 24,992.25 | -0.38% | 6,037 |
| Jun 17, 2026 | 26,300.00 | 26,500.00 | 26,100.00 | 26,100.00 | 25,088.37 | -0.76% | 2,900 |
| Jun 16, 2026 | 26,000.00 | 26,300.00 | 25,900.00 | 26,300.00 | 25,280.62 | 1.15% | 3,610 |
| Jun 15, 2026 | 26,100.00 | 26,100.00 | 26,000.00 | 26,000.00 | 24,992.25 | - | 3,561 |
| Jun 12, 2026 | 26,400.00 | 26,400.00 | 26,000.00 | 26,000.00 | 24,992.25 | -0.38% | 4,116 |
| Jun 11, 2026 | 26,000.00 | 26,100.00 | 25,900.00 | 26,100.00 | 25,088.37 | -0.76% | 5,610 |
| Jun 10, 2026 | 26,000.00 | 26,300.00 | 26,000.00 | 26,300.00 | 25,280.62 | 1.15% | 15,340 |
| Jun 9, 2026 | 26,000.00 | 26,000.00 | 25,700.00 | 26,000.00 | 24,992.25 | - | 3,936 |
| Jun 8, 2026 | 26,000.00 | 26,000.00 | 25,700.00 | 26,000.00 | 24,992.25 | - | 1,602 |
| Jun 5, 2026 | 26,400.00 | 26,500.00 | 26,000.00 | 26,000.00 | 24,992.25 | -1.89% | 20,319 |
| Jun 4, 2026 | 26,500.00 | 26,600.00 | 26,500.00 | 26,500.00 | 25,472.87 | -0.38% | 1,985 |