Ha Tien 1 Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 11,900.00 | 12,000.00 | 11,800.00 | 11,950.00 | 11,558.39 | 82,100 |
| 2024-05-24 | 12,000.00 | 12,200.00 | 11,900.00 | 11,900.00 | 11,510.03 | 292,500 |
| 2024-05-23 | 12,200.00 | 12,300.00 | 12,150.00 | 12,150.00 | 11,751.84 | 206,500 |
| 2024-05-22 | 12,000.00 | 12,400.00 | 12,000.00 | 12,200.00 | 11,800.20 | 337,800 |
| 2024-05-21 | 12,100.00 | 12,150.00 | 11,950.00 | 12,000.00 | 11,606.75 | 76,200 |
| 2024-05-20 | 12,050.00 | 12,100.00 | 12,000.00 | 12,100.00 | 11,703.47 | 149,600 |
| 2024-05-17 | 12,000.00 | 12,150.00 | 12,000.00 | 12,000.00 | 11,606.75 | 215,400 |
| 2024-05-16 | 12,000.00 | 12,200.00 | 11,900.00 | 12,000.00 | 11,606.75 | 177,200 |
| 2024-05-15 | 11,700.00 | 11,950.00 | 11,700.00 | 11,900.00 | 11,510.03 | 84,100 |
| 2024-05-14 | 11,900.00 | 11,950.00 | 11,750.00 | 11,950.00 | 11,558.39 | 59,600 |
| 2024-05-13 | 12,000.00 | 12,100.00 | 11,850.00 | 11,950.00 | 11,558.39 | 104,900 |
| 2024-05-10 | 11,900.00 | 12,050.00 | 11,700.00 | 12,000.00 | 11,606.75 | 232,600 |
| 2024-05-09 | 11,800.00 | 12,050.00 | 11,800.00 | 11,850.00 | 11,461.67 | 113,200 |
| 2024-05-08 | 12,150.00 | 12,150.00 | 11,500.00 | 11,900.00 | 11,510.03 | 227,000 |
| 2024-05-07 | 11,600.00 | 12,150.00 | 11,600.00 | 12,150.00 | 11,751.84 | 564,900 |
| 2024-05-06 | 11,150.00 | 11,500.00 | 10,950.00 | 11,500.00 | 11,123.14 | 261,000 |
| 2024-05-03 | 11,150.00 | 11,150.00 | 10,950.00 | 10,950.00 | 10,591.16 | 155,600 |
| 2024-05-02 | 11,250.00 | 11,250.00 | 10,800.00 | 11,050.00 | 10,687.88 | 502,100 |
| 2024-04-26 | 11,200.00 | 11,400.00 | 11,100.00 | 11,250.00 | 10,881.33 | 105,600 |
| 2024-04-25 | 11,400.00 | 11,400.00 | 11,150.00 | 11,200.00 | 10,832.97 | 64,500 |
| 2024-04-24 | 11,050.00 | 11,500.00 | 11,000.00 | 11,400.00 | 11,026.41 | 431,300 |
| 2024-04-23 | 11,200.00 | 11,350.00 | 10,900.00 | 11,050.00 | 10,687.88 | 242,600 |
| 2024-04-22 | 11,250.00 | 11,400.00 | 11,000.00 | 11,200.00 | 10,832.97 | 418,100 |
| 2024-04-19 | 11,200.00 | 11,400.00 | 10,850.00 | 11,300.00 | 10,929.69 | 564,500 |
| 2024-04-17 | 11,900.00 | 11,900.00 | 11,400.00 | 11,650.00 | 11,268.22 | 386,000 |
| 2024-04-16 | 12,000.00 | 12,000.00 | 11,400.00 | 11,800.00 | 11,413.30 | 557,600 |
| 2024-04-15 | 12,550.00 | 12,600.00 | 12,050.00 | 12,050.00 | 11,655.11 | 407,800 |
| 2024-04-12 | 12,600.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,187.09 | 275,100 |
| 2024-04-11 | 12,550.00 | 12,700.00 | 12,450.00 | 12,550.00 | 12,138.73 | 611,500 |
| 2024-04-10 | 12,650.00 | 12,850.00 | 12,500.00 | 12,550.00 | 12,138.73 | 387,300 |
| 2024-04-09 | 12,750.00 | 12,800.00 | 12,500.00 | 12,700.00 | 12,283.81 | 464,400 |
| 2024-04-08 | 13,000.00 | 13,100.00 | 12,750.00 | 12,800.00 | 12,380.53 | 517,700 |
| 2024-04-05 | 13,250.00 | 13,250.00 | 12,900.00 | 13,000.00 | 12,573.98 | 380,300 |
| 2024-04-04 | 13,450.00 | 13,450.00 | 12,900.00 | 13,250.00 | 12,815.79 | 801,900 |
| 2024-04-03 | 13,650.00 | 13,650.00 | 13,450.00 | 13,450.00 | 13,009.23 | 356,800 |
| 2024-04-02 | 13,300.00 | 13,700.00 | 13,150.00 | 13,550.00 | 13,105.96 | 374,800 |
| 2024-04-01 | 13,450.00 | 13,450.00 | 13,200.00 | 13,300.00 | 12,864.15 | 167,500 |
| 2024-03-29 | 13,550.00 | 13,550.00 | 13,350.00 | 13,350.00 | 12,912.51 | 244,700 |
| 2024-03-28 | 13,600.00 | 13,600.00 | 13,450.00 | 13,550.00 | 13,105.96 | 234,200 |
| 2024-03-27 | 13,500.00 | 13,650.00 | 13,500.00 | 13,550.00 | 13,105.96 | 265,600 |
| 2024-03-26 | 13,600.00 | 13,600.00 | 13,500.00 | 13,500.00 | 13,057.59 | 231,500 |
| 2024-03-25 | 13,400.00 | 13,800.00 | 13,400.00 | 13,600.00 | 13,154.32 | 419,400 |
| 2024-03-22 | 13,500.00 | 13,650.00 | 13,400.00 | 13,450.00 | 13,009.23 | 304,000 |
| 2024-03-21 | 13,400.00 | 13,500.00 | 13,350.00 | 13,500.00 | 13,057.59 | 198,400 |
| 2024-03-20 | 13,250.00 | 13,550.00 | 13,250.00 | 13,400.00 | 12,960.87 | 159,400 |
| 2024-03-19 | 13,350.00 | 13,550.00 | 13,200.00 | 13,350.00 | 12,912.51 | 179,900 |
| 2024-03-18 | 13,800.00 | 13,850.00 | 13,050.00 | 13,350.00 | 12,912.51 | 639,100 |
| 2024-03-15 | 13,600.00 | 13,800.00 | 13,550.00 | 13,800.00 | 13,347.76 | 430,600 |
| 2024-03-14 | 13,300.00 | 14,000.00 | 13,200.00 | 13,600.00 | 13,154.32 | 1,038,800 |
| 2024-03-13 | 13,150.00 | 13,250.00 | 13,050.00 | 13,250.00 | 12,815.79 | 272,400 |
| 2024-03-12 | 13,050.00 | 13,150.00 | 13,000.00 | 13,050.00 | 12,622.34 | 260,300 |
| 2024-03-11 | 13,050.00 | 13,150.00 | 13,000.00 | 13,050.00 | 12,622.34 | 207,700 |
| 2024-03-08 | 13,300.00 | 13,350.00 | 13,050.00 | 13,100.00 | 12,670.70 | 323,600 |
| 2024-03-07 | 13,150.00 | 13,250.00 | 13,100.00 | 13,250.00 | 12,815.79 | 229,300 |
| 2024-03-06 | 13,250.00 | 13,300.00 | 13,100.00 | 13,150.00 | 12,719.06 | 292,900 |
| 2024-03-05 | 13,350.00 | 13,450.00 | 13,200.00 | 13,250.00 | 12,815.79 | 245,300 |
| 2024-03-04 | 13,500.00 | 13,500.00 | 13,300.00 | 13,400.00 | 12,960.87 | 281,500 |
| 2024-03-01 | 13,250.00 | 13,450.00 | 13,150.00 | 13,300.00 | 12,864.15 | 233,400 |
| 2024-02-29 | 13,400.00 | 13,450.00 | 13,150.00 | 13,250.00 | 12,815.79 | 230,900 |
| 2024-02-28 | 13,500.00 | 13,500.00 | 13,300.00 | 13,400.00 | 12,960.87 | 192,000 |
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.