See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.86▲ 2.79%
← HT1.VN stock page

Ha Tien 1 Cement JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-3114,258.3014,645.0014,258.3014,403.3013,050.481,285,200
2023-08-3013,823.3014,113.3013,775.0014,113.3012,787.72686,500
2023-08-2914,016.7014,113.3013,775.0013,775.0012,481.19892,100
2023-08-2814,113.3014,113.3013,823.3013,871.7012,568.81377,900
2023-08-2514,258.3014,355.0013,823.3013,823.3012,524.96948,800
2023-08-2413,726.7014,161.7013,726.7014,161.7012,831.571,108,900
2023-08-2313,726.7013,823.3013,533.3013,581.7012,306.05464,200
2023-08-2213,726.7013,823.3012,856.7013,533.3012,262.191,507,200
2023-08-2114,161.7014,258.3013,581.7013,726.7012,437.43993,400
2023-08-1815,225.0015,225.0014,161.7014,161.7012,831.572,095,300
2023-08-1715,466.7015,563.3015,128.3015,225.0013,795.003,324,300
2023-08-1615,708.3016,095.0015,466.7015,611.7014,145.381,838,500
2023-08-1516,095.0016,143.3015,466.7015,660.0014,189.151,856,700
2023-08-1415,853.3016,240.0015,805.0015,998.3014,495.67984,500
2023-08-1115,853.3015,950.0015,370.0015,805.0014,320.531,521,800
2023-08-1016,385.0016,385.0015,805.0015,853.3014,364.291,678,700
2023-08-0916,433.3016,530.0016,288.3016,385.0014,846.051,093,500
2023-08-0816,916.7016,916.7016,433.3016,433.3014,889.821,364,300
2023-08-0716,481.7016,868.3016,336.7016,723.3015,152.582,176,600
2023-08-0416,433.3016,481.7016,191.7016,336.7014,802.291,155,700
2023-08-0316,433.3016,481.7016,240.0016,336.7014,802.291,062,000
2023-08-0216,240.0016,530.0016,191.7016,385.0014,846.051,003,000
2023-08-0116,288.3016,820.0016,240.0016,240.0014,714.672,319,700
2023-07-3116,095.0016,288.3016,046.7016,288.3014,758.431,061,400
2023-07-2816,143.3016,288.3015,901.7016,143.3014,627.051,369,900
2023-07-2716,433.3016,433.3015,466.7016,143.3014,627.052,186,900
2023-07-2616,530.0016,530.0016,143.3016,385.0014,846.051,577,600
2023-07-2516,868.3016,916.7016,481.7016,530.0014,977.431,187,900
2023-07-2416,626.7017,061.7016,433.3016,868.3015,283.962,101,100
2023-07-2116,530.0016,675.0016,433.3016,530.0014,977.431,691,200
2023-07-2016,143.3016,578.3016,046.7016,433.3014,889.822,410,000
2023-07-1916,385.0016,433.3016,095.0016,143.3014,627.051,114,700
2023-07-1816,336.7016,481.7016,143.3016,385.0014,846.051,448,300
2023-07-1716,626.7016,626.7016,240.0016,385.0014,846.051,271,600
2023-07-1416,046.7016,433.3016,046.7016,433.3014,889.821,729,800
2023-07-1316,385.0016,385.0015,901.7016,046.7014,539.531,646,700
2023-07-1216,240.0016,433.3016,046.7016,191.7014,670.91819,600
2023-07-1116,675.0016,723.3016,143.3016,191.7014,670.912,163,500
2023-07-1016,626.7016,723.3016,288.3016,626.7015,065.051,409,500
2023-07-0716,143.3016,626.7015,950.0016,626.7015,065.051,084,300
2023-07-0616,336.7016,336.7015,950.0016,143.3014,627.051,142,800
2023-07-0516,095.0016,626.7016,095.0016,433.3014,889.822,569,000
2023-07-0415,950.0015,950.0015,563.3015,853.3014,364.291,101,700
2023-07-0315,756.7016,191.7015,708.3015,756.7014,276.76979,900
2023-06-3015,563.3015,660.0015,418.3015,660.0014,189.15820,500
2023-06-2915,756.7016,240.0015,466.7015,660.0014,189.151,251,200
2023-06-2815,950.0015,950.0015,708.3015,756.7014,276.76732,600
2023-06-2715,950.0016,143.3015,708.3015,901.7014,408.141,288,500
2023-06-2615,756.7015,756.7015,176.7015,756.7014,276.762,024,600
2023-06-2315,756.7015,950.0015,515.0015,660.0014,189.152,257,000
2023-06-2215,950.0015,950.0015,563.3015,708.3014,232.911,188,900
2023-06-2114,790.0015,708.3014,500.0015,708.3014,232.914,854,100
2023-06-2014,451.7014,741.7014,355.0014,693.3013,313.24836,100
2023-06-1914,451.7014,500.0014,065.0014,355.0013,006.72741,200
2023-06-1614,210.0014,548.3014,210.0014,210.0012,875.34942,700
2023-06-1514,355.0014,403.3014,161.7014,210.0012,875.34633,800
2023-06-1414,693.3014,693.3014,355.0014,403.3013,050.48492,300
2023-06-1314,693.3014,741.7014,548.3014,548.3013,181.86410,300
2023-06-1214,500.0014,645.0014,403.3014,645.0013,269.48574,400
2023-06-0914,645.0014,693.3014,306.7014,500.0013,138.101,274,400
← NewerPage 14 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-16320.0000 VND
2025-09-12100.0000 VND
2023-11-07400.0000 VND
2023-10-09400.0000 VND
2022-09-23600.0000 VND
2021-12-091,200.0000 VND
2020-11-271,200.0000 VND
2019-11-111,200.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.