Ha Tien 1 Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 11,650.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,413.30 | 532,800 |
| 2024-08-15 | 11,750.00 | 11,750.00 | 11,500.00 | 11,500.00 | 11,123.14 | 265,800 |
| 2024-08-14 | 11,700.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,413.30 | 732,800 |
| 2024-08-13 | 11,950.00 | 11,950.00 | 11,600.00 | 11,700.00 | 11,316.58 | 343,500 |
| 2024-08-12 | 12,050.00 | 12,050.00 | 11,800.00 | 11,950.00 | 11,558.39 | 217,900 |
| 2024-08-09 | 12,000.00 | 12,000.00 | 11,850.00 | 12,000.00 | 11,606.75 | 224,700 |
| 2024-08-08 | 11,800.00 | 12,150.00 | 11,450.00 | 11,900.00 | 11,510.03 | 553,700 |
| 2024-08-07 | 12,000.00 | 12,000.00 | 11,550.00 | 11,800.00 | 11,413.30 | 163,400 |
| 2024-08-06 | 11,500.00 | 11,850.00 | 11,400.00 | 11,850.00 | 11,461.67 | 316,200 |
| 2024-08-05 | 11,800.00 | 12,300.00 | 11,400.00 | 11,450.00 | 11,074.77 | 635,600 |
| 2024-08-02 | 12,100.00 | 12,300.00 | 11,800.00 | 12,100.00 | 11,703.47 | 715,700 |
| 2024-08-01 | 12,850.00 | 12,850.00 | 12,150.00 | 12,250.00 | 11,848.56 | 894,800 |
| 2024-07-31 | 13,000.00 | 13,050.00 | 12,800.00 | 12,800.00 | 12,380.53 | 374,300 |
| 2024-07-30 | 13,000.00 | 13,050.00 | 12,800.00 | 13,050.00 | 12,622.34 | 314,200 |
| 2024-07-29 | 13,050.00 | 13,200.00 | 12,850.00 | 13,000.00 | 12,573.98 | 240,700 |
| 2024-07-26 | 12,900.00 | 13,100.00 | 12,800.00 | 13,100.00 | 12,670.70 | 213,800 |
| 2024-07-25 | 12,550.00 | 12,900.00 | 12,550.00 | 12,900.00 | 12,477.26 | 412,800 |
| 2024-07-24 | 12,800.00 | 12,950.00 | 12,550.00 | 12,800.00 | 12,380.53 | 579,800 |
| 2024-07-23 | 13,650.00 | 13,650.00 | 13,000.00 | 13,000.00 | 12,573.98 | 601,000 |
| 2024-07-22 | 13,800.00 | 13,850.00 | 13,000.00 | 13,600.00 | 13,154.32 | 854,700 |
| 2024-07-19 | 13,700.00 | 14,050.00 | 13,550.00 | 13,800.00 | 13,347.76 | 429,100 |
| 2024-07-18 | 14,000.00 | 14,100.00 | 13,550.00 | 13,900.00 | 13,444.49 | 687,500 |
| 2024-07-17 | 14,500.00 | 14,500.00 | 13,600.00 | 14,100.00 | 13,637.93 | 943,000 |
| 2024-07-16 | 14,150.00 | 14,550.00 | 14,000.00 | 14,200.00 | 13,734.66 | 980,000 |
| 2024-07-15 | 14,200.00 | 14,200.00 | 13,900.00 | 14,150.00 | 13,686.29 | 568,400 |
| 2024-07-12 | 13,500.00 | 14,200.00 | 13,450.00 | 14,100.00 | 13,637.93 | 1,796,000 |
| 2024-07-11 | 13,600.00 | 13,600.00 | 13,300.00 | 13,500.00 | 13,057.59 | 857,500 |
| 2024-07-10 | 13,700.00 | 13,800.00 | 13,350.00 | 13,450.00 | 13,009.23 | 649,800 |
| 2024-07-09 | 13,600.00 | 13,650.00 | 13,500.00 | 13,600.00 | 13,154.32 | 770,900 |
| 2024-07-08 | 13,000.00 | 13,650.00 | 12,800.00 | 13,500.00 | 13,057.59 | 1,842,700 |
| 2024-07-05 | 12,750.00 | 13,000.00 | 12,750.00 | 12,900.00 | 12,477.26 | 281,900 |
| 2024-07-04 | 12,900.00 | 13,000.00 | 12,700.00 | 12,900.00 | 12,477.26 | 464,100 |
| 2024-07-03 | 13,050.00 | 13,050.00 | 12,850.00 | 12,900.00 | 12,477.26 | 186,000 |
| 2024-07-02 | 13,000.00 | 13,350.00 | 12,900.00 | 12,900.00 | 12,477.26 | 386,200 |
| 2024-07-01 | 12,800.00 | 13,000.00 | 12,750.00 | 13,000.00 | 12,573.98 | 223,400 |
| 2024-06-28 | 12,700.00 | 13,050.00 | 12,700.00 | 12,800.00 | 12,380.53 | 363,300 |
| 2024-06-27 | 13,150.00 | 13,150.00 | 12,750.00 | 12,850.00 | 12,428.90 | 302,900 |
| 2024-06-26 | 13,000.00 | 13,300.00 | 12,750.00 | 12,950.00 | 12,525.62 | 405,000 |
| 2024-06-25 | 13,000.00 | 13,100.00 | 12,850.00 | 13,000.00 | 12,573.98 | 291,600 |
| 2024-06-24 | 13,300.00 | 13,500.00 | 12,800.00 | 13,000.00 | 12,573.98 | 512,300 |
| 2024-06-21 | 13,150.00 | 13,550.00 | 13,150.00 | 13,250.00 | 12,815.79 | 1,165,200 |
| 2024-06-20 | 12,700.00 | 13,100.00 | 12,600.00 | 13,050.00 | 12,622.34 | 704,200 |
| 2024-06-19 | 12,950.00 | 13,100.00 | 12,700.00 | 12,800.00 | 12,380.53 | 376,300 |
| 2024-06-18 | 12,700.00 | 13,400.00 | 12,550.00 | 12,950.00 | 12,525.62 | 1,161,700 |
| 2024-06-17 | 13,000.00 | 13,000.00 | 12,650.00 | 12,700.00 | 12,283.81 | 657,200 |
| 2024-06-14 | 12,000.00 | 12,750.00 | 12,000.00 | 12,750.00 | 12,332.17 | 1,906,200 |
| 2024-06-13 | 11,900.00 | 12,050.00 | 11,850.00 | 11,950.00 | 11,558.39 | 181,100 |
| 2024-06-12 | 11,900.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,510.03 | 168,700 |
| 2024-06-11 | 12,050.00 | 12,050.00 | 11,850.00 | 11,900.00 | 11,510.03 | 163,500 |
| 2024-06-10 | 11,900.00 | 12,100.00 | 11,900.00 | 11,950.00 | 11,558.39 | 240,300 |
| 2024-06-07 | 12,100.00 | 12,100.00 | 11,800.00 | 11,900.00 | 11,510.03 | 385,700 |
| 2024-06-06 | 11,950.00 | 12,150.00 | 11,900.00 | 12,000.00 | 11,606.75 | 207,900 |
| 2024-06-05 | 12,100.00 | 12,350.00 | 11,950.00 | 11,950.00 | 11,558.39 | 354,500 |
| 2024-06-04 | 12,200.00 | 12,350.00 | 12,100.00 | 12,200.00 | 11,800.20 | 142,600 |
| 2024-06-03 | 12,400.00 | 12,450.00 | 12,100.00 | 12,150.00 | 11,751.84 | 216,100 |
| 2024-05-31 | 12,450.00 | 12,450.00 | 12,100.00 | 12,150.00 | 11,751.84 | 146,000 |
| 2024-05-30 | 12,200.00 | 12,250.00 | 11,950.00 | 12,250.00 | 11,848.56 | 504,200 |
| 2024-05-29 | 12,050.00 | 12,500.00 | 12,000.00 | 12,300.00 | 11,896.92 | 351,000 |
| 2024-05-28 | 11,850.00 | 12,200.00 | 11,850.00 | 12,200.00 | 11,800.20 | 254,900 |
| 2024-05-27 | 11,900.00 | 12,000.00 | 11,800.00 | 11,950.00 | 11,558.39 | 82,100 |
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.