Ha Tien 1 Cement JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	9,956.70	10,440.00	9,811.70	10,440.00	9,459.43	707,400
2022-12-08	9,715.00	10,198.30	9,715.00	9,956.70	9,021.52	353,700
2022-12-07	9,715.00	9,908.30	9,666.70	9,715.00	8,802.53	410,500
2022-12-06	10,150.00	10,343.30	9,908.30	9,908.30	8,977.67	1,112,200
2022-12-05	10,343.30	10,343.30	9,956.70	10,150.00	9,196.67	471,200
2022-12-02	9,715.00	9,956.70	9,637.70	9,956.70	9,021.52	440,500
2022-12-01	9,811.70	10,246.70	9,811.70	9,908.30	8,977.67	688,300
2022-11-30	9,473.30	10,005.00	9,473.30	9,860.00	8,933.91	783,400
2022-11-29	9,560.30	9,715.00	9,280.00	9,666.70	8,758.76	868,700
2022-11-28	8,574.30	9,106.00	8,574.30	9,106.00	8,250.73	833,600
2022-11-25	8,487.30	8,555.00	8,419.70	8,516.30	7,716.41	210,200
2022-11-24	8,226.30	8,429.30	8,178.00	8,294.00	7,514.99	239,700
2022-11-23	8,700.00	8,709.70	8,429.30	8,448.70	7,655.16	288,100
2022-11-22	8,352.00	8,806.30	8,342.30	8,680.70	7,865.37	612,600
2022-11-21	8,139.30	8,487.30	8,139.30	8,352.00	7,567.54	256,200
2022-11-18	8,023.30	8,216.70	7,685.00	8,207.00	7,436.16	327,500
2022-11-17	8,071.70	8,071.70	7,743.00	8,023.30	7,269.72	229,100
2022-11-16	6,718.30	7,723.70	6,718.30	7,723.70	6,998.26	777,800
2022-11-15	7,298.30	7,733.30	7,221.00	7,221.00	6,542.77	815,800
2022-11-14	7,733.30	8,129.70	7,636.70	7,762.30	7,033.23	451,000
2022-11-11	8,265.00	8,477.70	8,168.30	8,178.00	7,409.89	481,400
2022-11-10	8,796.70	8,796.70	8,187.70	8,187.70	7,418.68	788,400
2022-11-09	9,086.70	9,086.70	8,758.00	8,796.70	7,970.48	219,300
2022-11-08	8,216.70	8,990.00	8,216.70	8,796.70	7,970.48	312,300
2022-11-07	9,434.70	9,473.30	8,758.00	8,758.00	7,935.41	469,000
2022-11-04	9,666.70	9,860.00	9,280.00	9,415.30	8,530.97	240,700
2022-11-03	9,666.70	9,811.70	9,531.30	9,763.30	8,846.29	288,000
2022-11-02	9,811.70	9,908.30	9,570.00	9,763.30	8,846.29	232,200
2022-11-01	9,860.00	9,860.00	9,666.70	9,811.70	8,890.14	330,800
2022-10-31	9,618.30	9,860.00	9,483.00	9,666.70	8,758.76	408,700
2022-10-28	9,531.30	9,811.70	9,425.00	9,763.30	8,846.29	353,100
2022-10-27	9,260.70	9,570.00	9,183.30	9,531.30	8,636.08	311,900
2022-10-26	9,193.00	9,618.30	9,135.00	9,154.30	8,294.49	296,200
2022-10-25	9,376.70	9,715.00	8,748.30	9,202.70	8,338.34	795,300
2022-10-24	10,150.00	10,440.00	9,357.30	9,376.70	8,496.00	477,400
2022-10-21	10,923.30	10,923.30	10,053.30	10,053.30	9,109.05	425,900
2022-10-20	10,875.00	11,020.00	10,633.30	10,778.30	9,765.96	356,000
2022-10-19	10,923.30	11,020.00	10,681.70	10,875.00	9,853.57	144,800
2022-10-18	10,730.00	10,971.70	10,730.00	10,875.00	9,853.57	264,800
2022-10-17	10,536.70	10,971.70	10,440.00	10,730.00	9,722.19	245,200
2022-10-14	10,826.70	10,923.30	10,536.70	10,730.00	9,722.19	270,700
2022-10-13	10,440.00	10,681.70	10,246.70	10,536.70	9,547.05	191,700
2022-10-12	10,101.70	10,778.30	9,956.70	10,536.70	9,547.05	306,400
2022-10-11	10,971.70	10,971.70	10,005.00	10,101.70	9,152.91	261,500
2022-10-10	9,763.30	10,875.00	9,763.30	10,730.00	9,722.19	491,000
2022-10-07	11,165.00	11,165.00	10,391.70	10,391.70	9,415.67	872,500
2022-10-06	11,986.70	11,986.70	11,165.00	11,165.00	10,116.34	501,000
2022-10-05	11,938.30	12,083.30	11,600.00	11,986.70	10,860.86	366,400
2022-10-04	12,470.00	12,760.00	11,600.00	11,600.00	10,510.48	545,000
2022-10-03	13,436.70	13,485.00	12,421.70	12,421.70	11,255.00	565,500
2022-09-30	13,533.30	13,533.30	12,856.70	13,340.00	12,087.05	460,600
2022-09-29	14,210.00	14,258.30	13,581.70	13,630.00	12,349.81	511,800
2022-09-28	14,210.00	14,403.30	13,823.30	13,823.30	12,524.96	539,200
2022-09-27	13,871.70	14,451.70	13,630.00	14,355.00	13,006.72	752,000
2022-09-26	14,210.00	14,403.30	13,485.00	13,823.30	12,524.96	689,600
2022-09-23	14,838.30	14,838.30	14,355.00	14,403.30	13,050.48	426,400
2022-09-22	14,221.20	14,546.50	14,128.20	14,500.00	12,594.45	626,400
2022-09-21	14,174.70	14,360.60	14,035.30	14,221.20	12,352.29	335,100
2022-09-20	13,942.30	14,174.70	13,895.80	14,174.70	12,311.90	317,700
2022-09-19	14,221.20	14,314.10	13,942.30	13,942.30	12,110.04	535,300

← NewerPage 17 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.