Ha Tien 1 Cement JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	13,100.00	13,400.00	13,050.00	13,400.00	12,960.87	495,200
2024-02-26	13,000.00	13,150.00	13,000.00	13,100.00	12,670.70	318,000
2024-02-23	13,450.00	13,450.00	13,000.00	13,100.00	12,670.70	428,800
2024-02-22	13,400.00	13,550.00	13,300.00	13,300.00	12,864.15	374,000
2024-02-21	13,600.00	13,600.00	13,400.00	13,500.00	13,057.59	437,800
2024-02-20	13,550.00	13,600.00	13,350.00	13,600.00	13,154.32	570,100
2024-02-19	13,150.00	13,500.00	13,150.00	13,450.00	13,009.23	720,600
2024-02-16	13,100.00	13,200.00	13,000.00	13,150.00	12,719.06	276,500
2024-02-15	13,150.00	13,300.00	13,050.00	13,100.00	12,670.70	403,600
2024-02-07	12,800.00	13,250.00	12,700.00	13,150.00	12,719.06	674,100
2024-02-06	12,750.00	12,800.00	12,650.00	12,750.00	12,332.17	121,000
2024-02-05	12,500.00	12,850.00	12,500.00	12,750.00	12,332.17	246,000
2024-02-02	12,600.00	12,800.00	12,550.00	12,550.00	12,138.73	174,000
2024-02-01	12,550.00	12,700.00	12,500.00	12,550.00	12,138.73	186,900
2024-01-31	12,800.00	12,900.00	12,550.00	12,550.00	12,138.73	373,600
2024-01-30	12,750.00	12,850.00	12,650.00	12,800.00	12,380.53	268,300
2024-01-29	12,700.00	12,800.00	12,650.00	12,750.00	12,332.17	157,400
2024-01-26	12,600.00	12,700.00	12,500.00	12,700.00	12,283.81	182,300
2024-01-25	12,700.00	12,700.00	12,500.00	12,600.00	12,187.09	83,500
2024-01-24	12,750.00	13,000.00	12,650.00	12,700.00	12,283.81	413,000
2024-01-23	12,650.00	12,800.00	12,650.00	12,750.00	12,332.17	215,700
2024-01-22	12,600.00	12,650.00	12,500.00	12,650.00	12,235.45	187,200
2024-01-19	12,700.00	12,700.00	12,600.00	12,600.00	12,187.09	214,400
2024-01-18	12,350.00	12,650.00	12,350.00	12,650.00	12,235.45	199,600
2024-01-17	12,500.00	12,600.00	12,400.00	12,450.00	12,042.00	221,000
2024-01-16	12,200.00	12,450.00	12,200.00	12,450.00	12,042.00	147,200
2024-01-15	12,500.00	12,600.00	12,300.00	12,300.00	11,896.92	227,100
2024-01-12	12,600.00	12,750.00	12,400.00	12,550.00	12,138.73	375,800
2024-01-11	12,800.00	12,800.00	12,600.00	12,700.00	12,283.81	245,700
2024-01-10	12,750.00	12,850.00	12,550.00	12,800.00	12,380.53	426,200
2024-01-09	13,000.00	13,000.00	12,600.00	12,750.00	12,332.17	256,300
2024-01-08	12,450.00	13,050.00	12,450.00	12,800.00	12,380.53	853,200
2024-01-05	12,400.00	12,500.00	12,300.00	12,450.00	12,042.00	236,200
2024-01-04	12,500.00	12,500.00	12,400.00	12,400.00	11,993.64	567,100
2024-01-03	12,000.00	12,500.00	11,950.00	12,400.00	11,993.64	548,400
2024-01-02	12,000.00	12,100.00	11,950.00	12,000.00	11,606.75	154,500
2023-12-29	12,100.00	12,100.00	12,000.00	12,000.00	11,606.75	273,100
2023-12-28	12,100.00	12,100.00	12,000.00	12,000.00	11,606.75	202,100
2023-12-27	12,150.00	12,150.00	12,050.00	12,100.00	11,703.47	161,100
2023-12-26	12,200.00	12,200.00	12,050.00	12,100.00	11,703.47	177,300
2023-12-25	12,000.00	12,150.00	11,950.00	12,100.00	11,703.47	166,700
2023-12-22	12,050.00	12,100.00	11,900.00	12,000.00	11,606.75	157,000
2023-12-21	12,050.00	12,050.00	11,950.00	12,000.00	11,606.75	80,700
2023-12-20	12,050.00	12,150.00	11,950.00	12,000.00	11,606.75	73,300
2023-12-19	11,900.00	12,000.00	11,900.00	12,000.00	11,606.75	100,800
2023-12-18	11,950.00	12,150.00	11,950.00	11,950.00	11,558.39	274,900
2023-12-15	12,250.00	12,250.00	11,850.00	12,050.00	11,655.11	585,700
2023-12-14	12,200.00	12,350.00	12,100.00	12,100.00	11,703.47	258,200
2023-12-13	12,450.00	12,650.00	12,000.00	12,150.00	11,751.84	336,200
2023-12-12	12,500.00	12,600.00	12,400.00	12,450.00	12,042.00	201,800
2023-12-11	12,450.00	12,600.00	12,400.00	12,500.00	12,090.37	207,000
2023-12-08	12,600.00	12,800.00	12,400.00	12,400.00	11,993.64	235,500
2023-12-07	12,750.00	12,850.00	12,300.00	12,500.00	12,090.37	573,800
2023-12-06	12,800.00	13,000.00	12,550.00	12,750.00	12,332.17	432,900
2023-12-05	12,700.00	13,000.00	12,550.00	12,800.00	12,380.53	532,900
2023-12-04	12,300.00	12,850.00	12,300.00	12,700.00	12,283.81	1,016,000
2023-12-01	12,200.00	12,350.00	12,050.00	12,250.00	11,848.56	254,700
2023-11-30	11,850.00	12,200.00	11,650.00	12,200.00	11,800.20	797,000
2023-11-29	11,700.00	11,850.00	11,700.00	11,850.00	11,461.67	197,100
2023-11-28	11,850.00	11,850.00	11,600.00	11,650.00	11,268.22	205,400

← NewerPage 12 of 21 · 1,246 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.