Ha Tien 1 Cement JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	14,221.20	14,221.20	13,802.90	14,035.30	12,190.82	614,400
2022-06-21	13,012.80	14,221.20	13,012.80	13,709.90	11,908.19	640,900
2022-06-20	14,174.70	14,871.80	13,524.00	13,570.50	11,787.10	1,161,900
2022-06-17	14,128.20	14,500.00	13,849.40	14,081.70	12,231.12	1,134,200
2022-06-16	14,685.90	14,871.80	14,174.70	14,825.30	12,877.00	804,300
2022-06-15	14,871.80	15,197.10	13,942.30	14,128.20	12,271.51	1,564,600
2022-06-14	14,871.80	15,708.30	14,871.80	14,918.30	12,957.78	767,100
2022-06-13	15,615.40	16,266.00	15,568.90	15,568.90	13,522.88	1,533,700
2022-06-10	16,266.00	17,381.40	16,173.10	16,730.80	14,532.09	2,298,600
2022-06-09	15,801.30	16,498.40	15,801.30	16,451.90	14,289.84	1,129,600
2022-06-08	15,568.90	16,173.10	15,522.40	15,894.20	13,805.43	1,504,600
2022-06-07	15,476.00	15,801.30	15,057.70	15,429.50	13,401.80	1,152,100
2022-06-06	15,708.30	15,894.20	15,383.00	15,568.90	13,522.88	671,600
2022-06-03	15,987.20	16,080.10	15,615.40	15,708.30	13,643.96	762,900
2022-06-02	16,359.00	16,544.90	15,801.30	16,033.70	13,926.60	1,232,800
2022-06-01	15,847.80	16,312.50	15,847.80	16,080.10	13,966.90	790,300
2022-05-31	15,847.80	16,080.10	15,708.30	15,847.80	13,765.13	872,200
2022-05-30	15,801.30	16,033.70	15,708.30	15,847.80	13,765.13	989,000
2022-05-27	15,801.30	16,219.50	15,801.30	15,801.30	13,724.74	877,900
2022-05-26	15,522.40	15,987.20	15,476.00	15,801.30	13,724.74	868,100
2022-05-25	15,057.70	15,522.40	14,778.80	15,476.00	13,442.19	867,600
2022-05-24	14,825.30	15,011.20	14,453.50	14,825.30	12,877.00	694,100
2022-05-23	15,522.40	15,522.40	14,685.90	14,918.30	12,957.78	630,100
2022-05-20	15,150.60	15,568.90	14,918.30	15,243.60	13,240.33	923,000
2022-05-19	14,685.90	15,243.60	14,500.00	14,918.30	12,957.78	675,900
2022-05-18	14,918.30	15,336.50	14,732.40	15,197.10	13,199.94	755,000
2022-05-17	13,802.90	14,732.40	13,802.90	14,732.40	12,796.31	810,400
2022-05-16	13,942.30	14,592.90	13,802.90	13,802.90	11,988.96	948,500
2022-05-13	14,407.00	14,964.70	13,849.40	13,849.40	12,029.35	1,612,200
2022-05-12	15,894.20	16,173.10	14,871.80	14,871.80	12,917.39	1,642,600
2022-05-11	16,637.80	16,637.80	15,661.90	15,987.20	13,886.21	936,000
2022-05-10	15,150.60	16,451.90	15,150.60	16,312.50	14,168.76	979,700
2022-05-09	16,823.70	16,823.70	16,080.10	16,080.10	13,966.90	2,511,500
2022-05-06	17,799.70	18,264.40	17,288.50	17,288.50	15,016.50	1,236,600
2022-05-05	18,868.60	18,961.50	18,078.50	18,496.80	16,066.01	1,249,500
2022-05-04	17,846.20	18,729.20	17,660.30	18,682.70	16,227.47	1,833,200
2022-04-29	17,195.50	17,753.20	16,823.70	17,520.80	15,218.27	1,070,600
2022-04-28	17,334.90	17,753.20	17,195.50	17,288.50	15,016.50	1,063,800
2022-04-27	17,381.40	17,427.90	16,823.70	17,242.00	14,976.11	1,076,400
2022-04-26	16,266.00	17,288.50	16,080.10	17,288.50	15,016.50	1,859,000
2022-04-25	18,636.20	18,636.20	17,288.50	17,288.50	15,016.50	1,481,500
2022-04-22	18,403.80	18,915.10	17,195.50	18,543.30	16,106.39	1,850,200
2022-04-21	19,101.00	19,333.30	18,078.50	18,403.80	15,985.23	2,768,300
2022-04-20	20,634.60	20,867.00	19,426.30	19,426.30	16,873.35	1,772,700
2022-04-19	20,913.50	21,285.30	20,076.90	20,448.70	17,761.39	2,337,600
2022-04-18	21,750.00	22,028.80	20,634.60	20,634.60	17,922.86	3,731,900
2022-04-15	22,400.60	22,865.40	21,657.00	22,168.30	19,255.01	5,096,500
2022-04-14	23,330.10	23,794.90	22,633.00	22,772.40	19,779.72	2,985,900
2022-04-13	23,469.50	23,887.80	21,935.90	23,423.10	20,344.90	2,401,000
2022-04-12	23,701.90	25,049.70	23,469.50	23,469.50	20,385.21	4,297,000
2022-04-08	23,609.00	24,631.40	23,097.80	23,701.90	20,587.07	4,184,000
2022-04-07	24,027.20	24,120.20	23,330.10	23,330.10	20,264.13	1,883,200
2022-04-06	22,865.40	24,352.60	22,772.40	23,887.80	20,748.54	6,678,300
2022-04-05	22,493.60	23,051.30	22,354.20	22,958.30	19,941.19	1,672,600
2022-04-04	22,772.40	23,144.20	22,307.70	22,493.60	19,537.56	1,716,900
2022-04-01	21,842.90	22,679.50	21,424.70	22,679.50	19,699.03	2,868,200
2022-03-31	22,772.40	23,051.30	22,214.70	22,214.70	19,295.31	2,269,800
2022-03-30	23,701.90	23,934.30	22,865.40	22,865.40	19,860.50	2,920,300
2022-03-29	23,701.90	24,120.20	23,469.50	23,701.90	20,587.07	2,453,200
2022-03-28	22,865.40	24,073.70	22,772.40	23,701.90	20,587.07	5,766,600

← NewerPage 19 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.