Tuesday, November 5, 2024 4:12:49 AM - Markets closed
VN-INDEX 1,244.71 -10.18/-0.81%
HNX-INDEX 224.45 -0.96/-0.43%
UPCOM-INDEX 91.61 -0.35/-0.38%
Viet Tri Chemical Joint Stock Company (HVT : HNX)
Basic Materials : Specialty Chemicals
91.90 +0.90/+0.99%
3:05:01 PM
Closing price on 9/14/2023
51.50 -0.80/-1.53%
Open 51.50
High 51.50
Low 51.30
Volume 2,400
Split-adjusted Price 49.30

Create Alert at: 86 96 101 ...
HVT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/14/2023 -0.80 / -1.53% 51.50 51.50 51.30 51.50 51.33 49.30 2,400
9/13/2023 +1.00 / +1.95% 51.30 52.50 51.30 52.30 51.96 50.06 14,600
9/12/2023 -1.00 / -1.91% 51.20 51.50 51.20 51.30 51.39 49.10 2,400
9/11/2023 -0.20 / -0.38% 52.50 52.70 50.60 52.30 52.42 50.06 11,800
9/8/2023 +1.40 / +2.74% 51.50 52.80 51.50 52.50 52.45 50.25 7,400
9/7/2023 -0.80 / -1.54% 52.50 52.50 51.00 51.10 51.38 48.91 3,600
9/6/2023 0.00 / 0.00% 51.90 52.00 51.30 51.90 51.62 49.68 10,600
9/5/2023 +0.40 / +0.78% 51.50 51.90 51.00 51.90 51.23 49.68 7,900
8/31/2023 +0.40 / +0.78% 50.60 51.50 50.60 51.50 51.19 49.30 7,200
8/30/2023 +0.10 / +0.20% 52.70 52.70 50.50 51.10 50.84 48.91 5,000
8/29/2023 +0.20 / +0.39% 51.50 51.50 50.30 51.00 50.47 48.82 12,200
8/28/2023 +0.80 / +1.60% 50.00 51.00 50.00 50.80 50.55 48.63 14,300
8/25/2023 0.00 / 0.00% 50.00 50.00 49.50 50.00 49.58 47.86 2,400
8/24/2023 +0.10 / +0.20% 49.90 50.00 49.30 50.00 49.38 47.86 8,900
8/23/2023 -0.10 / -0.20% 50.00 50.00 49.40 49.90 49.62 47.76 3,300
8/22/2023 -0.50 / -0.99% 50.50 50.50 49.30 50.00 49.54 47.86 4,400
8/21/2023 -0.50 / -0.98% 49.10 50.50 48.80 50.50 49.31 48.34 25,100
8/18/2023 -1.50 / -2.86% 50.90 51.10 50.30 51.00 50.81 48.82 16,000
8/17/2023 0.00 / 0.00% 52.40 52.50 51.00 52.50 51.82 50.25 14,200
8/16/2023 -0.50 / -0.94% 53.60 53.60 52.40 52.50 53.27 50.25 8,300
8/15/2023 +1.00 / +1.92% 52.00 53.00 51.80 53.00 52.38 50.73 18,300
8/14/2023 -1.00 / -1.89% 53.00 53.00 51.50 52.00 52.01 49.77 26,800
8/11/2023 -1.80 / -3.28% 53.50 55.00 52.30 53.00 53.00 50.73 11,800
8/10/2023 -1.30 / -2.32% 56.10 56.10 53.00 54.80 54.25 52.45 29,300
8/9/2023 -1.80 / -3.11% 63.00 63.00 55.10 56.10 57.14 53.70 17,100
8/8/2023 +0.30 / +0.48% 63.20 63.50 62.60 63.40 63.12 55.42 62,300
8/7/2023 +1.70 / +2.77% 61.50 63.50 61.50 63.10 62.85 55.16 85,200
8/4/2023 +0.20 / +0.33% 61.20 61.50 61.00 61.40 61.31 53.67 29,700
8/3/2023 -0.30 / -0.49% 61.50 62.00 61.20 61.20 61.46 53.50 40,100
8/2/2023 -0.10 / -0.16% 61.60 61.60 60.50 61.50 61.34 53.76 26,300
HVT News
17/11 HVT: Notice of record date for Cash dividend payment
04/11 HVT: Board Resolution
21/10 HVT: Financial Statement Quarter 3/2020
18/08 HVT: Reviewed financial statement 2020
04/08 HVT: Corporate Governance Report (first 06 months)
Related Companies
Volume Price Change
AVG  44,400 23.90 14.90%
BFC  1,173,300 37.00 -2.89%
BT1  0 13.60 0.00%
CPC  800 18.00 0.00%
DCM  3,276,700 36.10 -2.04%
DHB  7,500 8.30 -2.35%
DOC  200,000 10.00 0.00%
DPM  1,856,000 33.45 -1.33%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,244.71 -10.18/-0.81%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.