Ha Tien 1 Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 12,500.00 | 13,200.00 | 12,400.00 | 13,200.00 | 13,200.00 | 1,842,800 |
| 2026-10-16 | 12,650.00 | 12,650.00 | 12,300.00 | 12,350.00 | 12,350.00 | 225,900 |
| 2026-10-15 | 12,200.00 | 12,650.00 | 12,200.00 | 12,450.00 | 12,450.00 | 457,100 |
| 2026-10-14 | 12,400.00 | 12,400.00 | 12,150.00 | 12,300.00 | 12,300.00 | 264,000 |
| 2026-10-13 | 12,400.00 | 12,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | 240,300 |
| 2026-10-12 | 12,400.00 | 12,550.00 | 12,200.00 | 12,400.00 | 12,400.00 | 340,400 |
| 2026-10-09 | 12,450.00 | 12,450.00 | 12,250.00 | 12,250.00 | 12,250.00 | 349,900 |
| 2026-10-08 | 12,800.00 | 12,900.00 | 12,300.00 | 12,300.00 | 12,300.00 | 498,300 |
| 2026-10-07 | 12,500.00 | 12,650.00 | 12,300.00 | 12,650.00 | 12,650.00 | 275,700 |
| 2026-10-06 | 12,150.00 | 12,600.00 | 12,150.00 | 12,300.00 | 12,300.00 | 794,800 |
| 2026-10-05 | 12,000.00 | 12,600.00 | 12,000.00 | 12,100.00 | 12,100.00 | 344,400 |
| 2026-10-02 | 11,950.00 | 12,250.00 | 11,850.00 | 12,050.00 | 12,050.00 | 242,200 |
| 2026-10-01 | 11,850.00 | 11,900.00 | 11,800.00 | 11,900.00 | 11,900.00 | 144,300 |
| 2026-09-30 | 11,850.00 | 11,950.00 | 11,800.00 | 11,850.00 | 11,850.00 | 125,100 |
| 2026-09-29 | 11,800.00 | 11,950.00 | 11,750.00 | 11,850.00 | 11,850.00 | 87,800 |
| 2026-09-28 | 11,950.00 | 12,150.00 | 11,750.00 | 11,850.00 | 11,850.00 | 191,800 |
| 2026-09-25 | 11,950.00 | 11,950.00 | 11,800.00 | 11,900.00 | 11,900.00 | 165,100 |
| 2026-09-24 | 12,550.00 | 12,550.00 | 11,800.00 | 11,800.00 | 11,800.00 | 1,240,800 |
| 2026-09-23 | 12,550.00 | 12,650.00 | 12,250.00 | 12,550.00 | 12,550.00 | 296,600 |
| 2026-09-22 | 11,850.00 | 12,450.00 | 11,800.00 | 12,400.00 | 12,400.00 | 546,400 |
| 2026-09-21 | 11,650.00 | 11,900.00 | 11,650.00 | 11,800.00 | 11,800.00 | 140,200 |
| 2026-09-18 | 11,950.00 | 11,950.00 | 11,800.00 | 11,800.00 | 11,800.00 | 118,900 |
| 2026-09-17 | 11,900.00 | 11,950.00 | 11,800.00 | 11,800.00 | 11,800.00 | 106,600 |
| 2026-09-16 | 11,900.00 | 12,100.00 | 11,750.00 | 11,800.00 | 11,800.00 | 237,300 |
| 2026-09-15 | 11,680.00 | 11,826.00 | 11,631.33 | 11,680.00 | 11,680.00 | 201,000 |
| 2026-09-14 | 11,777.33 | 11,874.66 | 11,631.33 | 11,680.00 | 11,680.00 | 264,800 |
| 2026-09-11 | 11,777.33 | 11,874.66 | 11,680.00 | 11,777.33 | 11,777.33 | 382,400 |
| 2026-09-10 | 11,777.33 | 11,874.66 | 11,582.66 | 11,728.66 | 11,728.66 | 403,100 |
| 2026-09-09 | 11,826.00 | 12,020.66 | 11,777.33 | 11,777.33 | 11,777.33 | 88,900 |
| 2026-09-08 | 12,400.00 | 12,400.00 | 12,000.00 | 12,200.00 | 12,200.00 | 223,000 |
| 2026-09-07 | 12,450.00 | 12,600.00 | 12,300.00 | 12,400.00 | 12,400.00 | 86,900 |
| 2026-09-04 | 12,450.00 | 12,750.00 | 12,400.00 | 12,500.00 | 12,500.00 | 172,000 |
| 2026-09-03 | 12,600.00 | 12,750.00 | 12,500.00 | 12,600.00 | 12,600.00 | 70,400 |
| 2026-08-28 | 12,800.00 | 12,800.00 | 12,600.00 | 12,600.00 | 12,600.00 | 117,200 |
| 2026-08-27 | 12,800.00 | 12,850.00 | 12,650.00 | 12,750.00 | 12,750.00 | 109,800 |
| 2026-08-26 | 12,850.00 | 12,850.00 | 12,650.00 | 12,800.00 | 12,800.00 | 113,400 |
| 2026-08-25 | 12,950.00 | 12,950.00 | 12,700.00 | 12,850.00 | 12,850.00 | 167,700 |
| 2026-08-24 | 13,050.00 | 13,050.00 | 12,800.00 | 12,900.00 | 12,900.00 | 205,600 |
| 2026-08-21 | 12,800.00 | 12,950.00 | 12,600.00 | 12,900.00 | 12,900.00 | 371,100 |
| 2026-08-20 | 13,000.00 | 13,000.00 | 12,700.00 | 12,800.00 | 12,800.00 | 75,700 |
| 2026-08-19 | 12,800.00 | 13,000.00 | 12,800.00 | 12,850.00 | 12,497.95 | 252,900 |
| 2026-08-18 | 12,900.00 | 13,100.00 | 12,700.00 | 12,800.00 | 12,449.32 | 187,600 |
| 2026-08-17 | 13,000.00 | 13,100.00 | 12,750.00 | 12,800.00 | 12,449.32 | 120,800 |
| 2026-08-14 | 13,300.00 | 13,300.00 | 12,800.00 | 13,000.00 | 12,643.84 | 221,700 |
| 2026-08-13 | 13,350.00 | 13,350.00 | 13,000.00 | 13,250.00 | 12,886.99 | 260,100 |
| 2026-08-12 | 13,250.00 | 13,650.00 | 13,250.00 | 13,300.00 | 12,935.62 | 312,900 |
| 2026-08-11 | 13,350.00 | 13,350.00 | 13,200.00 | 13,250.00 | 12,886.99 | 101,300 |
| 2026-08-10 | 13,200.00 | 13,300.00 | 13,050.00 | 13,300.00 | 12,935.62 | 214,300 |
| 2026-08-07 | 12,800.00 | 13,150.00 | 12,800.00 | 12,950.00 | 12,595.21 | 446,400 |
| 2026-08-06 | 13,250.00 | 13,250.00 | 12,750.00 | 13,050.00 | 12,692.47 | 144,100 |
| 2026-08-05 | 13,400.00 | 14,000.00 | 13,050.00 | 13,200.00 | 12,838.36 | 251,100 |
| 2026-08-04 | 12,450.00 | 13,300.00 | 12,450.00 | 13,200.00 | 12,838.36 | 430,500 |
| 2026-08-03 | 12,200.00 | 12,500.00 | 12,200.00 | 12,450.00 | 12,108.90 | 204,400 |
| 2026-07-31 | 12,300.00 | 12,350.00 | 12,150.00 | 12,200.00 | 11,865.75 | 85,500 |
| 2026-07-30 | 11,750.00 | 12,350.00 | 11,750.00 | 12,300.00 | 11,963.01 | 216,100 |
| 2026-07-29 | 12,000.00 | 12,100.00 | 11,850.00 | 11,950.00 | 11,622.60 | 41,600 |
| 2026-07-28 | 11,450.00 | 12,000.00 | 11,450.00 | 11,900.00 | 11,573.97 | 181,600 |
| 2026-07-27 | 12,300.00 | 12,300.00 | 11,650.00 | 11,650.00 | 11,330.82 | 94,900 |
| 2026-07-24 | 12,300.00 | 12,300.00 | 12,100.00 | 12,200.00 | 11,865.75 | 49,400 |
| 2026-07-23 | 12,000.00 | 12,300.00 | 11,850.00 | 12,300.00 | 11,963.01 | 164,900 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 320.0000 VND |
| 2025-09-12 | 100.0000 VND |
| 2023-11-07 | 400.0000 VND |
| 2023-10-09 | 400.0000 VND |
| 2022-09-23 | 600.0000 VND |
| 2021-12-09 | 1,200.0000 VND |
| 2020-11-27 | 1,200.0000 VND |
| 2019-11-11 | 1,200.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.