Ha Tien 1 Cement JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	11,900.00	11,900.00	11,500.00	11,650.00	11,268.22	267,000
2023-11-24	11,850.00	11,850.00	11,550.00	11,800.00	11,413.30	282,100
2023-11-23	12,100.00	12,100.00	11,900.00	11,900.00	11,510.03	280,900
2023-11-22	12,000.00	12,050.00	11,900.00	12,050.00	11,655.11	353,400
2023-11-21	12,100.00	12,100.00	11,900.00	11,950.00	11,558.39	231,500
2023-11-20	12,000.00	12,000.00	11,850.00	11,950.00	11,558.39	204,000
2023-11-17	12,400.00	12,450.00	11,500.00	12,100.00	11,703.47	531,900
2023-11-16	12,200.00	12,350.00	12,150.00	12,350.00	11,945.28	193,800
2023-11-15	12,450.00	12,450.00	12,300.00	12,350.00	11,945.28	381,600
2023-11-14	12,400.00	12,400.00	12,150.00	12,250.00	11,848.56	268,500
2023-11-13	12,300.00	12,500.00	12,200.00	12,300.00	11,896.92	212,800
2023-11-10	12,000.00	12,450.00	12,000.00	12,300.00	11,896.92	502,300
2023-11-09	12,200.00	12,400.00	12,150.00	12,250.00	11,848.56	342,000
2023-11-08	11,500.00	12,250.00	11,350.00	12,200.00	11,800.20	436,000
2023-11-07	11,850.00	11,850.00	11,500.00	11,500.00	11,123.14	200,700
2023-11-06	11,600.00	11,648.30	11,455.00	11,600.00	10,832.97	251,900
2023-11-03	11,600.00	11,696.70	11,310.00	11,358.30	10,607.25	244,300
2023-11-02	10,826.70	11,455.00	10,778.30	11,406.70	10,652.45	436,100
2023-11-01	10,923.30	10,923.30	10,633.30	10,730.00	10,020.49	233,400
2023-10-31	10,971.70	10,971.70	10,730.00	10,778.30	10,065.60	277,400
2023-10-30	11,116.70	11,116.70	10,875.00	10,971.70	10,246.21	142,100
2023-10-27	11,020.00	11,116.70	10,633.30	11,116.70	10,381.63	271,500
2023-10-26	11,793.30	11,793.30	11,020.00	11,020.00	10,291.32	565,000
2023-10-25	11,938.30	11,986.70	11,793.30	11,841.70	11,058.69	132,500
2023-10-24	11,745.00	11,841.70	11,696.70	11,793.30	11,013.49	124,900
2023-10-23	12,083.30	12,083.30	11,648.30	11,745.00	10,968.38	221,800
2023-10-20	11,600.00	11,986.70	11,600.00	11,986.70	11,194.10	386,800
2023-10-19	12,180.00	12,470.00	11,745.00	11,793.30	11,013.49	722,500
2023-10-18	13,098.30	13,098.30	12,228.30	12,373.30	11,555.13	496,100
2023-10-17	13,243.30	13,243.30	13,050.00	13,050.00	12,187.09	204,500
2023-10-16	13,291.70	13,388.30	13,098.30	13,195.00	12,322.50	248,400
2023-10-13	13,388.30	13,388.30	13,098.30	13,340.00	12,457.91	318,300
2023-10-12	13,581.70	13,726.70	13,436.70	13,485.00	12,593.32	397,600
2023-10-11	13,533.30	13,581.70	13,291.70	13,533.30	12,638.43	266,700
2023-10-10	13,340.00	13,726.70	13,340.00	13,533.30	12,638.43	473,900
2023-10-09	13,436.70	13,436.70	13,243.30	13,340.00	12,457.91	250,200
2023-10-06	13,340.00	13,436.70	13,098.30	13,436.70	12,174.67	207,300
2023-10-05	13,146.70	13,436.70	13,050.00	13,340.00	12,087.05	531,800
2023-10-04	12,566.70	13,050.00	12,566.70	13,001.70	11,780.53	307,600
2023-10-03	13,340.00	13,581.70	12,905.00	12,905.00	11,692.91	575,900
2023-10-02	13,243.30	13,630.00	13,243.30	13,340.00	12,087.05	432,100
2023-09-29	13,146.70	13,291.70	13,098.30	13,195.00	11,955.67	281,800
2023-09-28	13,098.30	13,146.70	12,808.30	13,001.70	11,780.53	284,700
2023-09-27	13,050.00	13,195.00	12,663.30	13,050.00	11,824.29	346,400
2023-09-26	12,856.70	13,291.70	12,663.30	13,050.00	11,824.29	846,900
2023-09-25	14,016.70	14,016.70	12,856.70	12,856.70	11,649.14	686,100
2023-09-22	14,113.30	14,113.30	13,533.30	13,823.30	12,524.96	1,093,500
2023-09-21	14,500.00	14,645.00	14,210.00	14,306.70	12,962.95	575,200
2023-09-20	13,920.00	14,403.30	13,871.70	14,355.00	13,006.72	506,700
2023-09-19	14,596.70	14,596.70	13,823.30	14,113.30	12,787.72	898,400
2023-09-18	14,886.70	14,935.00	14,258.30	14,403.30	13,050.48	887,100
2023-09-15	15,273.30	15,321.70	14,886.70	14,886.70	13,488.48	558,200
2023-09-14	15,176.70	15,273.30	14,983.30	15,273.30	13,838.77	1,315,300
2023-09-13	14,886.70	15,321.70	14,886.70	15,128.30	13,707.39	1,816,900
2023-09-12	14,693.30	14,838.30	14,596.70	14,838.30	13,444.62	587,400
2023-09-11	14,983.30	15,080.00	14,693.30	14,790.00	13,400.86	1,576,700
2023-09-08	14,790.00	14,790.00	14,596.70	14,790.00	13,400.86	848,600
2023-09-07	14,741.70	15,176.70	14,596.70	14,596.70	13,225.72	1,464,900
2023-09-06	14,645.00	14,693.30	14,355.00	14,596.70	13,225.72	874,100
2023-09-05	14,596.70	14,741.70	14,548.30	14,596.70	13,225.72	686,400

← NewerPage 13 of 21 · 1,251 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.