Viet Tri Chemical JSC (HNX:HVT)
Vietnam · Delayed Price · Currency is VND 24,600
-500 (-1.99%)
At close: Jul 20, 2026
Viet Tri Chemical JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 26,800.00 | 26,900.00 | 25,700.00 | 26,600.00 | 25,568.99 | -0.75% | 80,058 |
| Jun 2, 2026 | 27,300.00 | 27,300.00 | 26,600.00 | 26,800.00 | 25,761.24 | - | 4,622 |
| Jun 1, 2026 | 26,700.00 | 26,800.00 | 26,600.00 | 26,800.00 | 25,761.24 | 0.37% | 16,301 |
| May 29, 2026 | 26,800.00 | 26,800.00 | 26,600.00 | 26,700.00 | 25,665.12 | -0.37% | 11,300 |
| May 28, 2026 | 27,100.00 | 27,100.00 | 26,800.00 | 26,800.00 | 25,761.24 | -1.11% | 6,750 |
| May 27, 2026 | 26,900.00 | 27,100.00 | 26,800.00 | 27,100.00 | 26,049.61 | 1.12% | 20,500 |
| May 26, 2026 | 27,000.00 | 27,300.00 | 26,700.00 | 26,800.00 | 25,761.24 | -1.83% | 27,904 |
| May 25, 2026 | 27,300.00 | 27,400.00 | 27,000.00 | 27,300.00 | 26,241.86 | - | 2,810 |
| May 22, 2026 | 27,000.00 | 27,300.00 | 26,900.00 | 27,300.00 | 26,241.86 | 1.11% | 7,600 |
| May 21, 2026 | 27,200.00 | 27,200.00 | 27,000.00 | 27,000.00 | 25,953.49 | -0.74% | 2,200 |
| May 20, 2026 | 27,300.00 | 27,300.00 | 27,000.00 | 27,200.00 | 26,145.74 | -0.73% | 21,103 |
| May 19, 2026 | 27,400.00 | 27,500.00 | 27,100.00 | 27,400.00 | 26,337.98 | - | 74,420 |
| May 18, 2026 | 27,400.00 | 27,500.00 | 27,300.00 | 27,400.00 | 26,337.98 | - | 10,105 |
| May 15, 2026 | 27,400.00 | 27,400.00 | 27,200.00 | 27,400.00 | 26,337.98 | - | 8,300 |
| May 14, 2026 | 27,600.00 | 27,600.00 | 27,400.00 | 27,400.00 | 26,337.98 | -0.72% | 4,400 |
| May 13, 2026 | 27,500.00 | 27,600.00 | 27,400.00 | 27,600.00 | 26,530.23 | - | 5,701 |
| May 12, 2026 | 27,700.00 | 27,700.00 | 27,600.00 | 27,600.00 | 26,530.23 | -0.72% | 901 |