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 |