Ha Tien 1 Cement JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	14,210.00	14,693.30	14,210.00	14,403.30	13,050.48	1,038,100
2023-03-10	14,645.00	14,790.00	14,355.00	14,403.30	13,050.48	1,884,100
2023-03-09	15,080.00	15,273.30	14,886.70	14,886.70	13,488.48	1,847,600
2023-03-08	14,693.30	15,128.30	14,693.30	15,080.00	13,663.62	1,410,400
2023-03-07	14,161.70	14,983.30	14,113.30	14,886.70	13,488.48	2,010,400
2023-03-06	14,500.00	14,645.00	14,113.30	14,161.70	12,831.57	667,000
2023-03-03	14,016.70	14,500.00	13,920.00	14,161.70	12,831.57	1,637,500
2023-03-02	14,016.70	14,306.70	13,920.00	13,968.30	12,656.34	513,100
2023-03-01	13,533.30	14,161.70	13,533.30	14,113.30	12,787.72	838,300
2023-02-28	14,403.30	14,500.00	13,533.30	13,533.30	12,262.19	1,164,300
2023-02-27	14,113.30	14,741.70	14,065.00	14,161.70	12,831.57	1,059,500
2023-02-24	14,790.00	15,176.70	14,500.00	14,548.30	13,181.86	1,331,300
2023-02-23	13,726.70	14,548.30	13,581.70	14,548.30	13,181.86	1,688,800
2023-02-22	14,113.30	14,838.30	13,630.00	13,630.00	12,349.81	2,138,300
2023-02-21	14,983.30	15,176.70	14,500.00	14,500.00	13,138.10	1,312,500
2023-02-20	14,403.30	14,983.30	14,306.70	14,935.00	13,532.24	2,139,500
2023-02-17	14,548.30	14,790.00	14,161.70	14,306.70	12,962.95	1,123,900
2023-02-16	14,548.30	14,548.30	14,113.30	14,500.00	13,138.10	1,359,100
2023-02-15	13,581.70	14,500.00	13,485.00	14,451.70	13,094.33	2,425,700
2023-02-14	14,016.70	14,016.70	13,291.70	13,581.70	12,306.05	904,800
2023-02-13	12,953.30	13,823.30	12,663.30	13,823.30	12,524.96	2,257,700
2023-02-10	12,663.30	13,291.70	12,663.30	13,001.70	11,780.53	868,400
2023-02-09	12,856.70	13,050.00	12,566.70	12,663.30	11,473.91	493,600
2023-02-08	12,808.30	12,905.00	11,745.00	12,760.00	11,561.53	566,800
2023-02-07	13,098.30	13,146.70	12,083.30	12,566.70	11,386.38	807,300
2023-02-06	13,098.30	13,291.70	12,566.70	12,953.30	11,736.67	346,600
2023-02-03	12,856.70	13,340.00	12,760.00	13,243.30	11,999.43	647,700
2023-02-02	12,760.00	13,050.00	12,373.30	12,760.00	11,561.53	880,600
2023-02-01	13,871.70	13,920.00	12,905.00	12,905.00	11,692.91	1,223,700
2023-01-31	13,291.70	13,871.70	13,050.00	13,871.70	12,568.81	1,172,500
2023-01-30	13,243.30	13,630.00	13,243.30	13,340.00	12,087.05	1,835,300
2023-01-27	12,905.00	13,436.70	12,905.00	13,195.00	11,955.67	915,500
2023-01-19	12,663.30	13,340.00	12,421.70	12,856.70	11,649.14	1,216,500
2023-01-18	13,485.00	13,485.00	12,518.30	12,615.00	11,430.15	1,409,500
2023-01-17	13,001.70	13,340.00	12,615.00	13,001.70	11,780.53	1,310,700
2023-01-16	12,470.00	12,905.00	12,470.00	12,905.00	11,692.91	1,048,000
2023-01-13	12,856.70	13,001.70	12,083.30	12,470.00	11,298.76	1,942,600
2023-01-12	12,083.30	12,663.30	11,986.70	12,663.30	11,473.91	1,783,500
2023-01-11	12,083.30	12,083.30	11,600.00	11,986.70	10,860.86	1,200,400
2023-01-10	10,730.00	11,310.00	10,730.00	11,310.00	10,247.72	1,461,700
2023-01-09	10,730.00	11,020.00	10,585.00	10,585.00	9,590.81	365,200
2023-01-06	11,020.00	11,213.30	10,536.70	10,730.00	9,722.19	443,200
2023-01-05	11,068.30	11,310.00	10,923.30	11,068.30	10,028.72	494,000
2023-01-04	11,213.30	11,310.00	10,730.00	11,020.00	9,984.95	845,100
2023-01-03	10,053.30	10,681.70	10,053.30	10,681.70	9,678.43	662,100
2022-12-30	10,150.00	10,150.00	9,908.30	10,005.00	9,065.29	235,300
2022-12-29	9,908.30	10,198.30	9,908.30	9,956.70	9,021.52	130,600
2022-12-28	10,150.00	10,246.70	9,715.00	10,101.70	9,152.91	214,000
2022-12-27	9,328.30	10,053.30	9,328.30	9,860.00	8,933.91	382,800
2022-12-26	9,908.30	9,956.70	9,473.30	9,521.70	8,627.38	374,100
2022-12-23	9,908.30	10,005.00	9,666.70	9,908.30	8,977.67	153,700
2022-12-22	10,295.00	10,343.30	9,811.70	9,908.30	8,977.67	185,500
2022-12-21	10,053.30	10,246.70	9,628.00	10,053.30	9,109.05	539,700
2022-12-20	10,633.30	10,730.00	10,005.00	10,005.00	9,065.29	1,280,800
2022-12-19	10,730.00	10,971.70	10,585.00	10,730.00	9,722.19	786,100
2022-12-16	10,295.00	10,730.00	10,053.30	10,585.00	9,590.81	810,900
2022-12-15	10,391.70	10,391.70	10,246.70	10,343.30	9,371.81	161,900
2022-12-14	10,585.00	10,778.30	10,246.70	10,295.00	9,328.05	478,200
2022-12-13	10,633.30	10,633.30	10,053.30	10,440.00	9,459.43	424,200
2022-12-12	10,633.30	10,923.30	10,440.00	10,633.30	9,634.57	638,200

← NewerPage 16 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.