Viet Tri Chemical JSC (HNX:HVT)
Vietnam · Delayed Price · Currency is VND 26,000
-500 (-1.89%)
At close: Jun 5, 2026
Viet Tri Chemical JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 26,400.00 | 26,500.00 | 26,000.00 | 26,000.00 | 26,000.00 | -1.89% | 20,319 |
| Jun 4, 2026 | 26,500.00 | 26,600.00 | 26,500.00 | 26,500.00 | 26,500.00 | -0.38% | 1,985 |
| Jun 3, 2026 | 26,800.00 | 26,900.00 | 25,700.00 | 26,600.00 | 26,600.00 | -0.75% | 80,058 |
| Jun 2, 2026 | 27,300.00 | 27,300.00 | 26,600.00 | 26,800.00 | 26,800.00 | - | 4,622 |
| Jun 1, 2026 | 26,700.00 | 26,800.00 | 26,600.00 | 26,800.00 | 26,800.00 | 0.37% | 16,301 |
| May 29, 2026 | 26,800.00 | 26,800.00 | 26,600.00 | 26,700.00 | 26,700.00 | -0.37% | 11,300 |
| May 28, 2026 | 27,100.00 | 27,100.00 | 26,800.00 | 26,800.00 | 26,800.00 | -1.11% | 6,750 |
| May 27, 2026 | 26,900.00 | 27,100.00 | 26,800.00 | 27,100.00 | 27,100.00 | 1.12% | 20,500 |
| May 26, 2026 | 27,000.00 | 27,300.00 | 26,700.00 | 26,800.00 | 26,800.00 | -1.83% | 27,904 |
| May 25, 2026 | 27,300.00 | 27,400.00 | 27,000.00 | 27,300.00 | 27,300.00 | - | 2,810 |
| May 22, 2026 | 27,000.00 | 27,300.00 | 26,900.00 | 27,300.00 | 27,300.00 | 1.11% | 7,600 |
| May 21, 2026 | 27,200.00 | 27,200.00 | 27,000.00 | 27,000.00 | 27,000.00 | -0.74% | 2,200 |
| May 20, 2026 | 27,300.00 | 27,300.00 | 27,000.00 | 27,200.00 | 27,200.00 | -0.73% | 21,103 |
| May 19, 2026 | 27,400.00 | 27,500.00 | 27,100.00 | 27,400.00 | 27,400.00 | - | 74,420 |
| May 18, 2026 | 27,400.00 | 27,500.00 | 27,300.00 | 27,400.00 | 27,400.00 | - | 10,105 |
| May 15, 2026 | 27,400.00 | 27,400.00 | 27,200.00 | 27,400.00 | 27,400.00 | - | 8,300 |
| May 14, 2026 | 27,600.00 | 27,600.00 | 27,400.00 | 27,400.00 | 27,400.00 | -0.72% | 4,400 |
| May 13, 2026 | 27,500.00 | 27,600.00 | 27,400.00 | 27,600.00 | 27,600.00 | - | 5,701 |
| May 12, 2026 | 27,700.00 | 27,700.00 | 27,600.00 | 27,600.00 | 27,600.00 | -0.72% | 901 |
| May 11, 2026 | 27,200.00 | 27,800.00 | 27,200.00 | 27,800.00 | 27,800.00 | 1.83% | 16,883 |
| May 8, 2026 | 27,500.00 | 27,500.00 | 27,300.00 | 27,300.00 | 27,300.00 | -0.73% | 20,105 |
| May 7, 2026 | 27,400.00 | 27,900.00 | 27,400.00 | 27,500.00 | 27,500.00 | -0.36% | 10,171 |
| May 6, 2026 | 27,900.00 | 27,900.00 | 27,400.00 | 27,600.00 | 27,600.00 | - | 9,765 |
| May 5, 2026 | 27,700.00 | 27,800.00 | 27,500.00 | 27,600.00 | 27,600.00 | -0.36% | 8,600 |
| May 4, 2026 | 27,500.00 | 27,800.00 | 27,400.00 | 27,700.00 | 27,700.00 | - | 10,000 |
| Apr 29, 2026 | 27,700.00 | 27,700.00 | 27,600.00 | 27,700.00 | 27,700.00 | - | 5,900 |
| Apr 28, 2026 | 27,700.00 | 27,800.00 | 27,500.00 | 27,700.00 | 27,700.00 | - | 27,506 |
| Apr 24, 2026 | 27,600.00 | 28,000.00 | 27,600.00 | 27,700.00 | 27,700.00 | 0.36% | 11,330 |
| Apr 23, 2026 | 28,100.00 | 28,100.00 | 27,300.00 | 27,600.00 | 27,600.00 | -1.78% | 68,990 |
| Apr 22, 2026 | 28,200.00 | 28,200.00 | 28,000.00 | 28,100.00 | 28,100.00 | -0.35% | 9,902 |
| Apr 21, 2026 | 28,000.00 | 28,500.00 | 27,700.00 | 28,200.00 | 28,200.00 | 1.81% | 53,987 |
| Apr 20, 2026 | 27,400.00 | 27,700.00 | 27,000.00 | 27,700.00 | 27,700.00 | 1.09% | 4,600 |
| Apr 17, 2026 | 27,300.00 | 27,400.00 | 27,100.00 | 27,400.00 | 27,400.00 | 0.37% | 16,400 |
| Apr 16, 2026 | 27,500.00 | 27,500.00 | 27,300.00 | 27,300.00 | 27,300.00 | -1.09% | 17,842 |
| Apr 15, 2026 | 27,600.00 | 28,300.00 | 27,500.00 | 27,600.00 | 27,600.00 | - | 22,908 |
| Apr 14, 2026 | 27,600.00 | 27,600.00 | 27,500.00 | 27,600.00 | 27,600.00 | - | 9,606 |
| Apr 13, 2026 | 27,500.00 | 27,600.00 | 27,200.00 | 27,600.00 | 27,600.00 | -0.36% | 17,901 |
| Apr 10, 2026 | 27,800.00 | 27,800.00 | 27,200.00 | 27,700.00 | 27,700.00 | 1.09% | 10,607 |
| Apr 9, 2026 | 27,500.00 | 27,500.00 | 27,200.00 | 27,400.00 | 27,400.00 | - | 7,334 |
| Apr 8, 2026 | 27,600.00 | 27,700.00 | 27,400.00 | 27,400.00 | 27,400.00 | -0.36% | 13,144 |
| Apr 7, 2026 | 27,200.00 | 27,500.00 | 27,100.00 | 27,500.00 | 27,500.00 | 1.48% | 1,010 |
| 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 |