Ha Tien 1 Cement JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	14,314.10	14,407.00	14,174.70	14,221.20	12,352.29	380,300
2022-09-15	14,407.00	14,453.50	14,221.20	14,314.10	12,432.98	307,500
2022-09-14	14,128.20	14,453.50	13,942.30	14,221.20	12,352.29	443,400
2022-09-13	14,453.50	14,592.90	14,314.10	14,314.10	12,432.98	282,000
2022-09-12	14,453.50	14,685.90	14,407.00	14,407.00	12,513.67	320,300
2022-09-09	14,453.50	14,825.30	14,221.20	14,407.00	12,513.67	332,800
2022-09-08	14,453.50	14,500.00	14,221.20	14,267.60	12,392.59	365,300
2022-09-07	14,871.80	14,871.80	14,221.20	14,360.60	12,473.37	835,200
2022-09-06	15,057.70	15,243.60	14,825.30	14,871.80	12,917.39	519,600
2022-09-05	14,825.30	15,057.70	14,778.80	15,057.70	13,078.86	312,800
2022-08-31	14,778.80	14,918.30	14,592.90	14,825.30	12,877.00	288,700
2022-08-30	14,871.80	15,057.70	14,685.90	14,825.30	12,877.00	389,400
2022-08-29	14,871.80	15,057.70	14,592.90	14,871.80	12,917.39	856,700
2022-08-26	15,336.50	15,522.40	15,150.60	15,150.60	13,159.55	381,900
2022-08-25	15,197.10	15,336.50	15,197.10	15,336.50	13,321.02	352,000
2022-08-24	15,336.50	15,336.50	15,150.60	15,197.10	13,199.94	443,900
2022-08-23	14,871.80	15,336.50	14,871.80	15,336.50	13,321.02	464,600
2022-08-22	14,825.30	15,150.60	14,778.80	14,871.80	12,917.39	664,100
2022-08-19	15,150.60	15,383.00	14,871.80	15,011.20	13,038.47	943,100
2022-08-18	15,522.40	15,568.90	15,150.60	15,243.60	13,240.33	836,100
2022-08-17	15,754.80	15,847.80	15,522.40	15,522.40	13,482.49	631,800
2022-08-16	15,801.30	16,173.10	15,708.30	15,754.80	13,684.35	1,330,600
2022-08-15	15,522.40	15,801.30	15,476.00	15,522.40	13,482.49	525,800
2022-08-12	15,429.50	15,661.90	15,290.10	15,476.00	13,442.19	822,800
2022-08-11	15,987.20	16,033.70	15,336.50	15,568.90	13,522.88	855,600
2022-08-10	15,708.30	15,894.20	15,429.50	15,801.30	13,724.74	1,226,900
2022-08-09	15,801.30	15,940.70	15,568.90	15,615.40	13,563.27	591,800
2022-08-08	15,661.90	16,033.70	15,615.40	15,801.30	13,724.74	931,500
2022-08-05	15,429.50	15,661.90	15,383.00	15,615.40	13,563.27	803,400
2022-08-04	15,847.80	15,847.80	15,383.00	15,522.40	13,482.49	917,500
2022-08-03	15,150.60	15,615.40	15,150.60	15,615.40	13,563.27	754,800
2022-08-02	15,336.50	15,661.90	15,336.50	15,522.40	13,482.49	1,154,100
2022-08-01	14,871.80	15,429.50	14,871.80	15,336.50	13,321.02	1,309,100
2022-07-29	15,104.20	15,150.60	14,964.70	15,011.20	13,038.47	508,800
2022-07-28	14,964.70	15,243.60	14,825.30	14,964.70	12,998.08	715,700
2022-07-27	14,592.90	14,732.40	14,407.00	14,685.90	12,755.92	375,800
2022-07-26	14,685.90	14,964.70	14,546.50	14,685.90	12,755.92	471,100
2022-07-25	14,871.80	15,011.20	14,639.40	14,639.40	12,715.53	654,600
2022-07-22	15,011.20	15,336.50	14,918.30	14,918.30	12,957.78	597,100
2022-07-21	15,243.60	15,661.90	15,057.70	15,150.60	13,159.55	1,205,200
2022-07-20	15,290.10	15,336.50	15,057.70	15,150.60	13,159.55	758,000
2022-07-19	15,150.60	15,150.60	14,778.80	15,057.70	13,078.86	431,400
2022-07-18	14,964.70	15,429.50	14,825.30	15,057.70	13,078.86	666,500
2022-07-15	14,871.80	15,290.10	14,639.40	14,871.80	12,917.39	704,300
2022-07-14	14,825.30	15,057.70	14,732.40	14,871.80	12,917.39	562,600
2022-07-13	14,871.80	15,336.50	14,778.80	15,057.70	13,078.86	918,900
2022-07-12	14,592.90	14,825.30	14,407.00	14,825.30	12,877.00	741,400
2022-07-11	14,081.70	14,685.90	14,081.70	14,453.50	12,554.06	650,800
2022-07-08	14,128.20	14,592.90	13,988.80	14,314.10	12,432.98	421,700
2022-07-07	14,221.20	14,221.20	13,709.90	13,895.80	12,069.65	358,900
2022-07-06	13,942.30	14,267.60	13,849.40	13,895.80	12,069.65	536,700
2022-07-05	14,778.80	14,778.80	13,942.30	14,035.30	12,190.82	644,400
2022-07-04	14,128.20	14,871.80	14,128.20	14,500.00	12,594.45	631,800
2022-07-01	14,174.70	14,360.60	13,524.00	14,081.70	12,231.12	417,100
2022-06-30	14,732.40	14,732.40	13,988.80	14,407.00	12,513.67	633,900
2022-06-29	14,453.50	14,732.40	14,360.60	14,360.60	12,473.37	643,200
2022-06-28	14,871.80	14,871.80	14,546.50	14,732.40	12,796.31	623,600
2022-06-27	14,407.00	14,778.80	14,128.20	14,778.80	12,836.61	573,200
2022-06-24	14,685.90	14,778.80	14,360.60	14,407.00	12,513.67	407,300
2022-06-23	13,942.30	14,778.80	13,849.40	14,639.40	12,715.53	440,900

← NewerPage 18 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.