Viet Tri Chemical JSC (HNX:HVT)
Vietnam
· Delayed Price · Currency is VND 28,000
-100 (-0.36%)
At close: Mar 5, 2026
Viet Tri Chemical JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 30,100.00 | 30,300.00 | 29,200.00 | 29,300.00 | 29,300.00 | -2.66% | 97,460 |
| Jan 16, 2026 | 29,600.00 | 30,900.00 | 29,500.00 | 30,100.00 | 30,100.00 | 2.03% | 213,963 |
| Jan 15, 2026 | 28,800.00 | 30,000.00 | 28,800.00 | 29,500.00 | 29,500.00 | 2.43% | 217,757 |
| Jan 14, 2026 | 28,400.00 | 29,000.00 | 28,400.00 | 28,800.00 | 28,800.00 | 1.05% | 177,449 |
| Jan 13, 2026 | 28,400.00 | 28,600.00 | 28,300.00 | 28,500.00 | 28,500.00 | - | 46,822 |
| Jan 12, 2026 | 28,700.00 | 28,800.00 | 28,200.00 | 28,500.00 | 28,500.00 | -0.35% | 72,878 |
| Jan 9, 2026 | 28,600.00 | 28,700.00 | 28,300.00 | 28,600.00 | 28,600.00 | - | 18,397 |
| Jan 8, 2026 | 28,800.00 | 29,100.00 | 28,500.00 | 28,600.00 | 28,600.00 | 0.35% | 25,971 |
| Jan 7, 2026 | 28,500.00 | 28,600.00 | 28,400.00 | 28,500.00 | 28,500.00 | -0.35% | 22,900 |
| Jan 6, 2026 | 28,200.00 | 28,800.00 | 28,100.00 | 28,600.00 | 28,600.00 | 0.35% | 9,501 |
| Jan 5, 2026 | 28,500.00 | 28,700.00 | 28,400.00 | 28,500.00 | 28,500.00 | 0.35% | 13,320 |
| Dec 31, 2025 | 28,800.00 | 29,000.00 | 28,400.00 | 28,400.00 | 28,400.00 | -1.39% | 19,043 |
| Dec 30, 2025 | 28,800.00 | 28,900.00 | 28,400.00 | 28,800.00 | 28,800.00 | 0.70% | 8,170 |
| Dec 29, 2025 | 28,600.00 | 28,600.00 | 28,100.00 | 28,600.00 | 28,600.00 | 1.42% | 16,900 |
| Dec 26, 2025 | 28,500.00 | 28,500.00 | 28,000.00 | 28,200.00 | 28,200.00 | -1.05% | 29,300 |
| Dec 25, 2025 | 28,600.00 | 28,700.00 | 28,400.00 | 28,500.00 | 28,500.00 | -0.35% | 21,401 |
| Dec 24, 2025 | 28,500.00 | 28,700.00 | 28,400.00 | 28,600.00 | 28,600.00 | - | 24,700 |
| Dec 23, 2025 | 29,000.00 | 29,000.00 | 28,600.00 | 28,600.00 | 28,600.00 | -1.72% | 59,406 |
| Dec 22, 2025 | 28,900.00 | 29,200.00 | 28,500.00 | 29,100.00 | 29,100.00 | 0.69% | 7,985 |
| Dec 19, 2025 | 28,800.00 | 29,000.00 | 28,600.00 | 28,900.00 | 28,900.00 | - | 14,199 |
| Dec 18, 2025 | 29,300.00 | 29,300.00 | 28,900.00 | 28,900.00 | 28,900.00 | -0.69% | 4,300 |
| Dec 17, 2025 | 29,300.00 | 29,300.00 | 29,100.00 | 29,100.00 | 29,100.00 | -0.68% | 2,829 |
| Dec 16, 2025 | 29,100.00 | 29,300.00 | 29,000.00 | 29,300.00 | 29,300.00 | 0.69% | 1,300 |
| Dec 15, 2025 | 29,500.00 | 29,500.00 | 29,100.00 | 29,100.00 | 29,100.00 | - | 6,257 |
| Dec 12, 2025 | 29,500.00 | 29,500.00 | 29,100.00 | 29,100.00 | 29,100.00 | -1.69% | 15,741 |
| Dec 11, 2025 | 29,500.00 | 29,600.00 | 29,100.00 | 29,600.00 | 29,600.00 | -0.34% | 36,223 |
| Dec 10, 2025 | 29,500.00 | 29,700.00 | 29,400.00 | 29,700.00 | 29,700.00 | 1.37% | 2,801 |
| Dec 9, 2025 | 29,900.00 | 29,900.00 | 29,300.00 | 29,300.00 | 29,300.00 | -2.01% | 23,348 |
| Dec 8, 2025 | 30,000.00 | 30,000.00 | 29,800.00 | 29,900.00 | 29,900.00 | -0.66% | 2,019 |
| Dec 5, 2025 | 29,900.00 | 30,100.00 | 29,900.00 | 30,100.00 | 30,100.00 | 0.67% | 20,017 |
| Dec 4, 2025 | 30,000.00 | 30,000.00 | 29,700.00 | 29,900.00 | 29,900.00 | -0.33% | 14,090 |
| Dec 3, 2025 | 30,000.00 | 30,000.00 | 29,600.00 | 30,000.00 | 30,000.00 | 1.01% | 33,775 |
| Dec 2, 2025 | 29,800.00 | 29,800.00 | 29,400.00 | 29,700.00 | 29,700.00 | 0.34% | 10,818 |
| Dec 1, 2025 | 29,800.00 | 29,800.00 | 29,500.00 | 29,600.00 | 29,600.00 | -0.34% | 111,117 |
| Nov 28, 2025 | 30,200.00 | 30,200.00 | 29,300.00 | 29,700.00 | 29,700.00 | 0.34% | 20,784 |
| Nov 27, 2025 | 30,100.00 | 30,200.00 | 29,600.00 | 29,600.00 | 29,600.00 | -1.33% | 27,609 |
| Nov 26, 2025 | 30,000.00 | 30,200.00 | 29,900.00 | 30,000.00 | 30,000.00 | - | 16,807 |
| Nov 25, 2025 | 30,500.00 | 30,500.00 | 29,900.00 | 30,000.00 | 30,000.00 | -1.32% | 18,266 |
| Nov 24, 2025 | 30,400.00 | 30,500.00 | 30,400.00 | 30,400.00 | 30,400.00 | - | 54,605 |
| Nov 21, 2025 | 30,300.00 | 30,600.00 | 30,100.00 | 30,400.00 | 30,400.00 | - | 35,552 |
| Nov 20, 2025 | 30,400.00 | 30,600.00 | 30,000.00 | 30,400.00 | 30,400.00 | -0.65% | 27,054 |
| Nov 19, 2025 | 30,600.00 | 31,000.00 | 30,600.00 | 30,600.00 | 30,600.00 | - | 110,555 |
| Nov 18, 2025 | 30,300.00 | 30,700.00 | 30,300.00 | 30,600.00 | 30,600.00 | -0.33% | 16,300 |
| Nov 17, 2025 | 30,900.00 | 30,900.00 | 30,500.00 | 30,700.00 | 30,700.00 | -0.97% | 32,200 |
| Nov 14, 2025 | 31,600.00 | 31,600.00 | 30,700.00 | 31,000.00 | 31,000.00 | -0.32% | 8,815 |
| Nov 13, 2025 | 30,300.00 | 32,000.00 | 30,300.00 | 31,100.00 | 31,100.00 | 2.64% | 145,219 |
| Nov 12, 2025 | 30,500.00 | 30,500.00 | 30,000.00 | 30,300.00 | 30,300.00 | 1.00% | 23,520 |
| Nov 11, 2025 | 30,000.00 | 30,000.00 | 29,800.00 | 30,000.00 | 30,000.00 | - | 7,600 |
| Nov 10, 2025 | 30,000.00 | 30,500.00 | 29,900.00 | 30,000.00 | 30,000.00 | -0.99% | 43,010 |
| Nov 7, 2025 | 30,500.00 | 30,500.00 | 30,300.00 | 30,300.00 | 30,300.00 | -0.66% | 40,510 |
| Nov 6, 2025 | 30,000.00 | 31,200.00 | 30,000.00 | 30,500.00 | 30,500.00 | 1.67% | 69,607 |
| Nov 5, 2025 | 29,900.00 | 30,000.00 | 29,600.00 | 30,000.00 | 30,000.00 | 0.33% | 23,000 |
| Nov 4, 2025 | 29,900.00 | 29,900.00 | 29,300.00 | 29,900.00 | 29,900.00 | - | 24,900 |
| Nov 3, 2025 | 30,700.00 | 30,700.00 | 29,900.00 | 29,900.00 | 29,900.00 | -2.61% | 51,270 |
| Oct 31, 2025 | 30,400.00 | 31,300.00 | 30,400.00 | 30,700.00 | 30,700.00 | 0.99% | 37,700 |
| Oct 30, 2025 | 30,000.00 | 30,600.00 | 30,000.00 | 30,400.00 | 30,400.00 | 1.33% | 27,673 |
| Oct 29, 2025 | 30,000.00 | 30,300.00 | 29,900.00 | 30,000.00 | 30,000.00 | - | 17,613 |
| Oct 28, 2025 | 29,900.00 | 30,000.00 | 29,800.00 | 30,000.00 | 30,000.00 | - | 11,617 |
| Oct 27, 2025 | 30,700.00 | 30,700.00 | 29,900.00 | 30,000.00 | 30,000.00 | - | 26,900 |
| Oct 24, 2025 | 30,100.00 | 30,100.00 | 29,900.00 | 30,000.00 | 30,000.00 | -0.33% | 28,006 |
| Oct 23, 2025 | 30,000.00 | 31,000.00 | 29,500.00 | 30,100.00 | 30,100.00 | 1.35% | 30,270 |
| Oct 22, 2025 | 29,900.00 | 29,900.00 | 29,300.00 | 29,700.00 | 29,700.00 | 1.37% | 4,103 |
| Oct 21, 2025 | 29,500.00 | 29,500.00 | 28,500.00 | 29,300.00 | 29,300.00 | -0.68% | 13,001 |
| Oct 20, 2025 | 29,600.00 | 29,800.00 | 29,300.00 | 29,500.00 | 29,500.00 | - | 24,030 |
| Oct 17, 2025 | 29,900.00 | 29,900.00 | 29,500.00 | 29,500.00 | 29,500.00 | -1.67% | 5,813 |
| Oct 16, 2025 | 29,700.00 | 30,000.00 | 29,700.00 | 30,000.00 | 30,000.00 | - | 13,700 |
| Oct 15, 2025 | 29,800.00 | 30,000.00 | 29,500.00 | 30,000.00 | 30,000.00 | 0.67% | 11,701 |
| Oct 14, 2025 | 29,700.00 | 30,200.00 | 29,700.00 | 29,800.00 | 29,800.00 | 0.68% | 12,612 |
| Oct 13, 2025 | 29,900.00 | 29,900.00 | 29,500.00 | 29,600.00 | 29,600.00 | - | 8,112 |
| Oct 10, 2025 | 29,800.00 | 30,000.00 | 29,600.00 | 29,600.00 | 29,600.00 | -0.67% | 20,600 |
| Oct 9, 2025 | 30,200.00 | 30,200.00 | 29,700.00 | 29,800.00 | 29,800.00 | -1.32% | 14,063 |