Ha Tien 1 Cement JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	12,050.00	12,250.00	12,000.00	12,200.00	11,865.75	102,900
2026-07-21	12,000.00	12,350.00	12,000.00	12,200.00	11,865.75	159,200
2026-07-20	12,500.00	12,550.00	12,000.00	12,050.00	11,719.86	250,000
2026-07-17	12,750.00	12,750.00	12,500.00	12,500.00	12,157.53	106,100
2026-07-16	12,700.00	12,800.00	12,450.00	12,750.00	12,400.68	149,300
2026-07-15	12,700.00	12,850.00	12,650.00	12,700.00	12,352.05	148,500
2026-07-14	12,600.00	12,800.00	12,500.00	12,700.00	12,352.05	206,200
2026-07-13	13,250.00	13,250.00	12,500.00	12,650.00	12,303.42	479,900
2026-07-10	13,300.00	13,350.00	13,100.00	13,100.00	12,741.10	59,600
2026-07-09	13,000.00	13,300.00	13,000.00	13,300.00	12,935.62	219,700
2026-07-08	13,250.00	13,300.00	13,000.00	13,000.00	12,643.84	160,000
2026-07-07	13,050.00	13,300.00	12,950.00	13,250.00	12,886.99	198,500
2026-07-06	13,350.00	13,500.00	13,050.00	13,200.00	12,838.36	244,100
2026-07-03	13,500.00	13,500.00	13,350.00	13,350.00	12,984.25	86,600
2026-07-02	13,600.00	13,650.00	13,450.00	13,450.00	13,081.51	100,400
2026-07-01	13,500.00	13,600.00	13,500.00	13,600.00	13,227.40	82,500
2026-06-30	13,650.00	13,650.00	13,350.00	13,350.00	12,984.25	324,300
2026-06-29	13,400.00	13,650.00	13,400.00	13,550.00	13,178.77	117,900
2026-06-26	13,600.00	13,750.00	13,550.00	13,650.00	13,276.03	251,700
2026-06-25	13,700.00	13,750.00	13,600.00	13,750.00	13,373.29	150,600
2026-06-24	13,700.00	13,800.00	13,550.00	13,700.00	13,324.66	111,800
2026-06-23	13,750.00	13,800.00	13,650.00	13,700.00	13,324.66	218,500
2026-06-22	13,900.00	13,900.00	13,750.00	13,750.00	13,373.29	81,700
2026-06-19	14,000.00	14,000.00	13,650.00	13,850.00	13,470.55	221,800
2026-06-18	13,900.00	13,950.00	13,650.00	13,650.00	13,276.03	147,700
2026-06-17	13,800.00	13,900.00	13,750.00	13,850.00	13,470.55	64,100
2026-06-16	13,650.00	13,850.00	13,650.00	13,800.00	13,421.92	87,900
2026-06-15	13,550.00	13,750.00	13,550.00	13,650.00	13,276.03	147,300
2026-06-12	13,750.00	13,800.00	13,300.00	13,600.00	13,227.40	156,600
2026-06-11	13,950.00	13,950.00	13,750.00	13,750.00	13,373.29	39,000
2026-06-10	13,550.00	13,950.00	13,550.00	13,950.00	13,567.81	136,800
2026-06-09	13,600.00	13,800.00	13,350.00	13,800.00	13,421.92	86,300
2026-06-08	13,650.00	13,650.00	13,400.00	13,550.00	13,178.77	205,300
2026-06-05	13,650.00	13,800.00	13,550.00	13,700.00	13,324.66	95,100
2026-06-04	13,700.00	13,850.00	13,500.00	13,500.00	13,130.14	398,600
2026-06-03	13,750.00	13,800.00	13,650.00	13,700.00	13,324.66	69,000
2026-06-02	14,250.00	14,250.00	13,750.00	13,750.00	13,373.29	193,000
2026-06-01	13,600.00	13,800.00	13,550.00	13,800.00	13,421.92	87,500
2026-05-29	13,600.00	13,700.00	13,600.00	13,600.00	13,227.40	121,100
2026-05-28	13,950.00	13,950.00	13,750.00	13,800.00	13,421.92	96,700
2026-05-27	13,950.00	14,000.00	13,800.00	13,900.00	13,519.18	138,700
2026-05-26	14,000.00	14,000.00	13,800.00	13,950.00	13,567.81	113,700
2026-05-25	13,800.00	13,950.00	13,800.00	13,950.00	13,567.81	131,700
2026-05-22	14,000.00	14,000.00	13,700.00	13,800.00	13,421.92	175,800
2026-05-21	13,800.00	13,900.00	13,600.00	13,850.00	13,470.55	168,300
2026-05-20	14,000.00	14,100.00	13,500.00	13,850.00	13,470.55	380,300
2026-05-19	13,900.00	14,050.00	13,800.00	13,950.00	13,567.81	245,900
2026-05-18	13,850.00	13,900.00	13,650.00	13,900.00	13,519.18	250,800
2026-05-15	14,250.00	14,250.00	13,800.00	13,800.00	13,421.92	545,300
2026-05-14	14,400.00	14,450.00	14,100.00	14,200.00	13,810.96	412,100
2026-05-13	14,250.00	14,350.00	14,250.00	14,350.00	13,956.85	143,000
2026-05-12	14,350.00	14,450.00	14,200.00	14,300.00	13,908.22	136,000
2026-05-11	14,550.00	14,550.00	14,200.00	14,350.00	13,956.85	242,200
2026-05-08	14,850.00	14,850.00	14,350.00	14,400.00	14,005.48	657,100
2026-05-07	14,900.00	15,000.00	14,700.00	14,700.00	14,297.26	330,800
2026-05-06	14,600.00	15,000.00	14,600.00	14,750.00	14,345.89	308,800
2026-05-05	14,750.00	14,750.00	14,500.00	14,550.00	14,151.37	412,200
2026-05-04	15,000.00	15,000.00	14,650.00	14,650.00	14,248.63	210,400
2026-04-29	15,000.00	15,000.00	14,600.00	14,800.00	14,394.52	281,000
2026-04-28	15,050.00	15,150.00	14,750.00	14,750.00	14,345.89	256,800

← NewerPage 2 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.