Ha Tien 1 Cement JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	14,983.30	15,080.00	14,645.00	14,645.00	13,269.48	954,600
2023-06-07	14,645.00	15,080.00	14,645.00	15,080.00	13,663.62	2,035,900
2023-06-06	14,500.00	14,693.30	14,355.00	14,548.30	13,181.86	872,500
2023-06-05	14,548.30	14,693.30	14,451.70	14,548.30	13,181.86	817,400
2023-06-02	14,596.70	14,886.70	14,355.00	14,548.30	13,181.86	1,803,000
2023-06-01	14,548.30	14,596.70	14,355.00	14,500.00	13,138.10	1,050,600
2023-05-31	14,886.70	14,886.70	14,500.00	14,596.70	13,225.72	1,125,900
2023-05-30	14,306.70	14,741.70	14,113.30	14,693.30	13,313.24	2,415,900
2023-05-29	14,065.00	14,113.30	13,871.70	14,113.30	12,787.72	1,283,800
2023-05-26	13,920.00	14,065.00	13,823.30	13,871.70	12,568.81	704,600
2023-05-25	13,581.70	14,113.30	13,581.70	13,871.70	12,568.81	875,900
2023-05-24	13,775.00	13,871.70	13,630.00	13,775.00	12,481.19	695,600
2023-05-23	14,065.00	14,065.00	13,678.30	13,726.70	12,437.43	468,900
2023-05-22	13,340.00	13,968.30	13,340.00	13,920.00	12,612.57	925,400
2023-05-19	13,388.30	13,436.70	13,146.70	13,340.00	12,087.05	442,900
2023-05-18	13,630.00	13,678.30	13,340.00	13,340.00	12,087.05	743,000
2023-05-17	13,871.70	13,871.70	13,581.70	13,581.70	12,306.05	394,000
2023-05-16	13,968.30	13,968.30	13,630.00	13,726.70	12,437.43	540,200
2023-05-15	14,016.70	14,113.30	13,630.00	13,726.70	12,437.43	480,700
2023-05-12	13,775.00	14,161.70	13,630.00	13,968.30	12,656.34	814,200
2023-05-11	13,726.70	13,920.00	13,726.70	13,775.00	12,481.19	625,000
2023-05-10	13,678.30	13,678.30	13,485.00	13,630.00	12,349.81	491,600
2023-05-09	13,630.00	13,775.00	13,533.30	13,581.70	12,306.05	314,500
2023-05-08	13,678.30	13,726.70	13,533.30	13,581.70	12,306.05	304,400
2023-05-05	13,630.00	13,678.30	13,388.30	13,678.30	12,393.58	497,400
2023-05-04	13,195.00	13,678.30	13,195.00	13,678.30	12,393.58	972,100
2023-04-28	13,146.70	13,340.00	13,146.70	13,291.70	12,043.29	321,800
2023-04-27	13,098.30	13,436.70	13,098.30	13,098.30	11,868.05	472,000
2023-04-26	13,243.30	13,243.30	13,001.70	13,098.30	11,868.05	653,000
2023-04-25	13,485.00	13,533.30	13,146.70	13,146.70	11,911.91	568,600
2023-04-24	13,291.70	13,581.70	13,195.00	13,243.30	11,999.43	869,800
2023-04-21	13,823.30	13,920.00	13,436.70	13,581.70	12,306.05	2,016,900
2023-04-20	14,016.70	14,258.30	14,016.70	14,065.00	12,743.96	597,000
2023-04-19	14,451.70	14,451.70	14,113.30	14,113.30	12,787.72	380,200
2023-04-18	14,258.30	14,403.30	14,113.30	14,306.70	12,962.95	740,600
2023-04-17	14,016.70	14,210.00	13,968.30	14,210.00	12,875.34	192,100
2023-04-14	14,161.70	14,258.30	14,016.70	14,016.70	12,700.19	610,000
2023-04-13	14,161.70	14,306.70	14,065.00	14,113.30	12,787.72	449,600
2023-04-12	14,355.00	14,403.30	14,113.30	14,161.70	12,831.57	607,500
2023-04-11	14,016.70	14,306.70	14,016.70	14,258.30	12,919.10	1,172,400
2023-04-10	14,790.00	14,935.00	14,210.00	14,210.00	12,875.34	2,378,500
2023-04-07	14,790.00	14,886.70	14,645.00	14,886.70	13,488.48	902,600
2023-04-06	14,886.70	15,225.00	14,790.00	14,838.30	13,444.62	1,578,700
2023-04-05	14,983.30	15,080.00	14,693.30	14,935.00	13,532.24	1,339,600
2023-04-04	15,128.30	15,273.30	14,935.00	15,080.00	13,663.62	1,895,100
2023-04-03	14,741.70	15,031.70	14,548.30	15,031.70	13,619.86	1,415,600
2023-03-31	14,838.30	14,886.70	14,596.70	14,596.70	13,225.72	1,408,300
2023-03-30	15,176.70	15,225.00	14,693.30	14,838.30	13,444.62	1,401,000
2023-03-29	14,790.00	15,321.70	14,790.00	15,031.70	13,619.86	1,205,000
2023-03-28	15,080.00	15,418.30	14,790.00	14,790.00	13,400.86	2,510,700
2023-03-27	14,790.00	14,886.70	14,596.70	14,886.70	13,488.48	1,019,100
2023-03-24	15,080.00	15,128.30	14,548.30	14,693.30	13,313.24	1,387,300
2023-03-23	14,790.00	15,128.30	14,645.00	14,935.00	13,532.24	1,124,600
2023-03-22	14,451.70	15,080.00	14,403.30	14,790.00	13,400.86	2,549,000
2023-03-21	14,548.30	14,548.30	14,016.70	14,355.00	13,006.72	569,400
2023-03-20	14,161.70	14,693.30	14,113.30	14,113.30	12,787.72	846,100
2023-03-17	14,500.00	14,500.00	14,210.00	14,306.70	12,962.95	406,700
2023-03-16	14,500.00	14,500.00	14,258.30	14,306.70	12,962.95	696,200
2023-03-15	14,451.70	14,596.70	14,016.70	14,596.70	13,225.72	876,300
2023-03-14	14,403.30	14,596.70	13,726.70	13,871.70	12,568.81	1,709,800

← NewerPage 15 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.