Viet Tri Chemical JSC (HNX:HVT)
Vietnam · Delayed Price · Currency is VND 23,300
-300 (-1.27%)
At close: Oct 13, 2026
Viet Tri Chemical JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 23,300.00 | 23,400.00 | 23,000.00 | 23,300.00 | 23,300.00 | -1.27% | 9,618 |
| Oct 12, 2026 | 23,000.00 | 23,900.00 | 23,000.00 | 23,600.00 | 23,600.00 | 0.43% | 96,810 |
| Oct 9, 2026 | 23,600.00 | 23,800.00 | 23,100.00 | 23,500.00 | 23,500.00 | -0.42% | 13,046 |
| Oct 8, 2026 | 22,800.00 | 24,000.00 | 22,800.00 | 23,600.00 | 23,600.00 | 3.06% | 48,507 |
| Oct 7, 2026 | 22,900.00 | 22,900.00 | 22,800.00 | 22,900.00 | 22,900.00 | - | 6,213 |
| Oct 6, 2026 | 23,000.00 | 23,000.00 | 22,700.00 | 22,900.00 | 22,900.00 | -1.29% | 12,220 |
| Oct 5, 2026 | 23,400.00 | 23,400.00 | 23,100.00 | 23,200.00 | 23,200.00 | - | 1,094 |
| Oct 2, 2026 | 23,000.00 | 23,200.00 | 23,000.00 | 23,200.00 | 23,200.00 | 0.43% | 4,350 |
| Oct 1, 2026 | 23,000.00 | 23,400.00 | 22,900.00 | 23,100.00 | 23,100.00 | - | 5,042 |
| Sep 30, 2026 | 23,200.00 | 23,200.00 | 23,100.00 | 23,100.00 | 23,100.00 | -0.43% | 1,386 |
| Sep 29, 2026 | 23,400.00 | 23,400.00 | 23,000.00 | 23,200.00 | 23,200.00 | - | 4,895 |
| Sep 28, 2026 | 23,400.00 | 23,500.00 | 23,100.00 | 23,200.00 | 23,200.00 | -0.85% | 17,811 |
| Sep 25, 2026 | 23,300.00 | 23,400.00 | 23,100.00 | 23,400.00 | 23,400.00 | 1.30% | 2,711 |
| Sep 24, 2026 | 23,000.00 | 23,400.00 | 23,000.00 | 23,100.00 | 23,100.00 | -0.86% | 2,485 |
| Sep 23, 2026 | 23,500.00 | 23,500.00 | 23,000.00 | 23,300.00 | 23,300.00 | - | 12,231 |
| Sep 22, 2026 | 23,100.00 | 23,400.00 | 23,100.00 | 23,300.00 | 23,300.00 | 0.87% | 4,252 |
| Sep 21, 2026 | 23,400.00 | 23,600.00 | 22,900.00 | 23,100.00 | 23,100.00 | -1.28% | 7,592 |
| Sep 18, 2026 | 23,400.00 | 23,400.00 | 23,000.00 | 23,400.00 | 23,400.00 | - | 744 |
| Sep 17, 2026 | 23,500.00 | 23,500.00 | 23,300.00 | 23,400.00 | 23,400.00 | -0.43% | 4,066 |
| Sep 16, 2026 | 23,300.00 | 23,500.00 | 23,200.00 | 23,500.00 | 23,500.00 | 0.86% | 1,673 |
| Sep 15, 2026 | 23,000.00 | 23,300.00 | 22,800.00 | 23,300.00 | 23,300.00 | - | 7,669 |
| Sep 14, 2026 | 23,300.00 | 23,300.00 | 23,000.00 | 23,300.00 | 23,300.00 | - | 12,258 |
| Sep 11, 2026 | 23,300.00 | 23,400.00 | 23,000.00 | 23,300.00 | 23,300.00 | - | 3,551 |
| Sep 10, 2026 | 23,300.00 | 23,300.00 | 23,000.00 | 23,300.00 | 23,300.00 | - | 3,297 |
| Sep 9, 2026 | 23,400.00 | 23,400.00 | 23,000.00 | 23,300.00 | 23,300.00 | 0.87% | 2,182 |
| Sep 8, 2026 | 23,100.00 | 23,500.00 | 23,000.00 | 23,100.00 | 23,100.00 | -0.43% | 9,800 |
| Sep 7, 2026 | 23,500.00 | 23,500.00 | 23,200.00 | 23,200.00 | 23,200.00 | -1.28% | 8,790 |
| Sep 4, 2026 | 23,500.00 | 23,600.00 | 23,500.00 | 23,500.00 | 23,500.00 | -0.84% | 2,143 |
| Sep 3, 2026 | 23,300.00 | 23,800.00 | 23,200.00 | 23,700.00 | 23,700.00 | 1.72% | 9,898 |
| Aug 28, 2026 | 23,100.00 | 23,300.00 | 23,000.00 | 23,300.00 | 23,300.00 | - | 17,903 |
| Aug 27, 2026 | 23,400.00 | 23,400.00 | 23,000.00 | 23,300.00 | 23,300.00 | -0.43% | 16,733 |
| Aug 26, 2026 | 23,500.00 | 23,500.00 | 23,300.00 | 23,400.00 | 23,400.00 | -0.43% | 3,202 |
| Aug 25, 2026 | 23,200.00 | 23,600.00 | 23,100.00 | 23,500.00 | 23,500.00 | -0.42% | 7,053 |
| Aug 24, 2026 | 23,900.00 | 23,900.00 | 23,500.00 | 23,600.00 | 23,600.00 | -0.42% | 3,036 |
| Aug 21, 2026 | 23,000.00 | 23,700.00 | 23,000.00 | 23,700.00 | 23,700.00 | 1.28% | 7,906 |
| Aug 20, 2026 | 23,300.00 | 23,400.00 | 23,000.00 | 23,400.00 | 23,400.00 | 0.43% | 4,350 |
| Aug 19, 2026 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | - | 140 |
| Aug 18, 2026 | 23,300.00 | 23,400.00 | 23,000.00 | 23,300.00 | 23,300.00 | - | 35,352 |
| Aug 17, 2026 | 23,300.00 | 23,300.00 | 23,000.00 | 23,300.00 | 23,300.00 | -0.43% | 9,186 |
| Aug 14, 2026 | 23,300.00 | 23,400.00 | 23,000.00 | 23,400.00 | 23,400.00 | - | 9,940 |
| Aug 13, 2026 | 23,300.00 | 23,500.00 | 23,200.00 | 23,400.00 | 23,400.00 | -0.85% | 9,448 |
| 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 |