Viet Tri Chemical JSC (HNX:HVT)
Vietnam
· Delayed Price · Currency is VND 30,100
+200 (0.67%)
At close: Dec 5, 2025
Viet Tri Chemical JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 29,900.00 | 30,300.00 | 29,500.00 | 30,200.00 | 30,200.00 | 1.00% | 17,611 |
| Oct 7, 2025 | 30,400.00 | 30,400.00 | 29,900.00 | 29,900.00 | 29,900.00 | -1.64% | 12,270 |
| Oct 6, 2025 | 30,000.00 | 30,500.00 | 30,000.00 | 30,400.00 | 30,400.00 | 0.33% | 17,302 |
| Oct 3, 2025 | 30,300.00 | 30,700.00 | 30,300.00 | 30,300.00 | 30,300.00 | - | 8,454 |
| Oct 2, 2025 | 30,300.00 | 30,700.00 | 30,300.00 | 30,300.00 | 30,300.00 | - | 22,020 |
| Oct 1, 2025 | 30,000.00 | 30,500.00 | 29,900.00 | 30,300.00 | 30,300.00 | 1.00% | 32,213 |
| Sep 30, 2025 | 30,000.00 | 30,000.00 | 29,700.00 | 30,000.00 | 30,000.00 | 0.33% | 21,418 |
| Sep 29, 2025 | 30,200.00 | 30,200.00 | 29,900.00 | 29,900.00 | 29,900.00 | -0.99% | 30,695 |
| Sep 26, 2025 | 30,400.00 | 30,400.00 | 30,200.00 | 30,200.00 | 30,200.00 | -0.66% | 19,800 |
| Sep 25, 2025 | 30,500.00 | 30,700.00 | 30,300.00 | 30,400.00 | 30,400.00 | -1.30% | 30,321 |
| Sep 24, 2025 | 30,500.00 | 31,500.00 | 30,000.00 | 30,800.00 | 30,800.00 | -0.32% | 7,203 |
| Sep 23, 2025 | 31,000.00 | 31,000.00 | 30,400.00 | 30,900.00 | 30,900.00 | -0.32% | 27,532 |
| Sep 22, 2025 | 31,000.00 | 31,000.00 | 30,500.00 | 31,000.00 | 31,000.00 | -0.64% | 24,367 |
| Sep 19, 2025 | 31,200.00 | 31,500.00 | 31,200.00 | 31,200.00 | 31,200.00 | -1.27% | 1,401 |
| Sep 18, 2025 | 31,600.00 | 31,600.00 | 31,200.00 | 31,600.00 | 31,600.00 | -0.94% | 7,000 |
| Sep 17, 2025 | 31,500.00 | 32,200.00 | 31,000.00 | 31,900.00 | 31,900.00 | - | 21,335 |
| Sep 16, 2025 | 32,500.00 | 32,500.00 | 31,800.00 | 31,900.00 | 31,900.00 | -1.24% | 15,659 |
| Sep 15, 2025 | 31,600.00 | 32,500.00 | 31,500.00 | 32,300.00 | 32,300.00 | 2.22% | 30,700 |
| Sep 12, 2025 | 31,100.00 | 31,600.00 | 30,800.00 | 31,600.00 | 31,600.00 | 1.61% | 38,391 |
| Sep 11, 2025 | 31,400.00 | 31,400.00 | 30,900.00 | 31,100.00 | 31,100.00 | -0.96% | 7,900 |
| Sep 10, 2025 | 31,300.00 | 31,600.00 | 31,300.00 | 31,400.00 | 31,400.00 | 0.32% | 8,717 |
| Sep 9, 2025 | 30,800.00 | 31,300.00 | 30,800.00 | 31,300.00 | 31,300.00 | 0.64% | 15,900 |
| Sep 8, 2025 | 28,700.00 | 31,500.00 | 28,700.00 | 31,100.00 | 31,100.00 | -2.20% | 44,080 |
| Sep 5, 2025 | 31,800.00 | 32,000.00 | 31,400.00 | 31,800.00 | 31,800.00 | - | 29,061 |
| Sep 4, 2025 | 31,500.00 | 31,800.00 | 31,500.00 | 31,800.00 | 31,800.00 | 0.95% | 36,803 |
| Sep 3, 2025 | 31,300.00 | 31,500.00 | 31,200.00 | 31,500.00 | 31,500.00 | 0.64% | 15,886 |
| Aug 29, 2025 | 31,600.00 | 31,600.00 | 31,100.00 | 31,300.00 | 31,300.00 | -0.95% | 29,913 |
| Aug 28, 2025 | 32,000.00 | 32,000.00 | 31,400.00 | 31,600.00 | 31,600.00 | -1.25% | 20,924 |
| Aug 27, 2025 | 31,100.00 | 32,000.00 | 31,100.00 | 32,000.00 | 32,000.00 | 2.89% | 43,042 |
| Aug 26, 2025 | 31,300.00 | 31,300.00 | 31,000.00 | 31,100.00 | 31,100.00 | - | 29,306 |
| Aug 25, 2025 | 32,000.00 | 32,000.00 | 30,900.00 | 31,100.00 | 31,100.00 | -2.81% | 54,554 |
| Aug 22, 2025 | 32,400.00 | 32,400.00 | 31,500.00 | 32,000.00 | 32,000.00 | -1.23% | 30,440 |
| Aug 21, 2025 | 31,900.00 | 32,600.00 | 31,800.00 | 32,400.00 | 32,400.00 | 1.57% | 16,361 |
| Aug 20, 2025 | 32,300.00 | 32,300.00 | 31,700.00 | 31,900.00 | 31,900.00 | -1.24% | 29,519 |
| Aug 19, 2025 | 32,700.00 | 32,800.00 | 32,300.00 | 32,300.00 | 32,300.00 | -0.92% | 24,611 |
| Aug 18, 2025 | 33,000.00 | 33,100.00 | 32,600.00 | 32,600.00 | 32,600.00 | -1.51% | 36,064 |
| Aug 15, 2025 | 33,500.00 | 33,500.00 | 32,900.00 | 33,100.00 | 33,100.00 | -1.19% | 51,424 |
| Aug 14, 2025 | 33,700.00 | 33,700.00 | 33,400.00 | 33,500.00 | 33,500.00 | -0.59% | 20,942 |
| Aug 13, 2025 | 33,800.00 | 34,000.00 | 33,400.00 | 33,700.00 | 33,700.00 | -0.30% | 87,780 |
| Aug 12, 2025 | 33,700.00 | 34,000.00 | 33,500.00 | 33,800.00 | 33,800.00 | - | 52,946 |
| Aug 11, 2025 | 34,200.00 | 34,300.00 | 33,700.00 | 33,800.00 | 33,800.00 | -1.17% | 49,883 |
| Aug 8, 2025 | 34,200.00 | 34,600.00 | 33,800.00 | 34,200.00 | 34,200.00 | - | 62,347 |
| Aug 7, 2025 | 34,100.00 | 34,600.00 | 33,600.00 | 34,200.00 | 34,200.00 | - | 31,112 |
| Aug 6, 2025 | 33,400.00 | 34,300.00 | 33,300.00 | 34,200.00 | 34,200.00 | 1.79% | 51,140 |
| Aug 5, 2025 | 33,400.00 | 33,700.00 | 33,100.00 | 33,600.00 | 33,600.00 | -0.30% | 56,537 |
| Aug 4, 2025 | 34,000.00 | 34,200.00 | 33,300.00 | 33,700.00 | 33,700.00 | -1.17% | 70,268 |
| Aug 1, 2025 | 34,300.00 | 34,300.00 | 33,600.00 | 34,100.00 | 34,100.00 | -0.58% | 26,820 |
| Jul 31, 2025 | 33,200.00 | 34,300.00 | 33,200.00 | 34,300.00 | 34,300.00 | 3.31% | 86,027 |
| Jul 30, 2025 | 34,200.00 | 34,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | -2.92% | 87,573 |
| Jul 29, 2025 | 35,100.00 | 35,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | -2.56% | 145,922 |
| Jul 28, 2025 | 36,100.00 | 36,100.00 | 34,800.00 | 35,100.00 | 35,100.00 | -2.77% | 342,226 |
| Jul 25, 2025 | 36,000.00 | 36,100.00 | 35,000.00 | 36,100.00 | 36,100.00 | 0.28% | 221,275 |
| Jul 24, 2025 | 36,700.00 | 36,800.00 | 36,000.00 | 36,000.00 | 36,000.00 | -1.64% | 52,053 |
| Jul 23, 2025 | 36,200.00 | 36,600.00 | 35,800.00 | 36,600.00 | 36,600.00 | 2.23% | 116,000 |
| Jul 22, 2025 | 36,200.00 | 36,200.00 | 35,700.00 | 35,800.00 | 35,800.00 | -0.83% | 22,327 |
| Jul 21, 2025 | 36,200.00 | 36,500.00 | 35,700.00 | 36,100.00 | 36,100.00 | 0.28% | 97,431 |
| Jul 18, 2025 | 36,300.00 | 36,300.00 | 35,800.00 | 36,000.00 | 36,000.00 | 0.28% | 57,450 |
| Jul 17, 2025 | 35,700.00 | 36,200.00 | 35,500.00 | 35,900.00 | 35,900.00 | 0.56% | 59,442 |