Ha Tien 1 Cement JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	23,051.30	23,097.80	22,679.50	23,051.30	20,021.97	2,599,100
2022-03-24	22,884.60	23,990.40	22,884.60	23,557.70	20,461.82	3,721,300
2022-03-23	23,461.50	23,461.50	22,884.60	23,076.90	20,044.20	2,775,100
2022-03-22	23,653.80	23,653.80	22,932.70	23,269.20	20,211.23	2,706,500
2022-03-21	22,932.70	23,557.70	22,836.50	23,365.40	20,294.79	2,886,000
2022-03-18	23,269.20	23,894.20	22,884.60	22,884.60	19,877.17	2,943,600
2022-03-17	23,605.80	24,471.10	23,365.40	23,461.50	20,378.26	3,051,300
2022-03-16	23,557.70	24,038.50	23,076.90	23,557.70	20,461.82	2,989,600
2022-03-15	23,269.20	24,230.80	22,596.10	23,557.70	20,461.82	2,869,600
2022-03-14	24,038.50	24,230.80	23,317.30	23,461.50	20,378.26	4,111,700
2022-03-11	21,826.90	23,317.30	21,634.60	23,317.30	20,253.01	8,258,200
2022-03-10	21,442.30	22,019.20	21,250.00	21,826.90	18,958.47	1,134,500
2022-03-09	21,442.30	21,634.60	20,673.10	21,057.70	18,290.36	1,432,300
2022-03-08	21,923.10	21,971.10	21,250.00	21,394.20	18,582.64	1,553,100
2022-03-07	21,346.10	22,403.80	21,346.10	22,019.20	19,125.50	1,558,200
2022-03-04	22,307.70	22,355.80	22,019.20	22,019.20	19,125.50	2,099,700
2022-03-03	21,394.20	22,500.00	21,346.10	22,019.20	19,125.50	2,077,300
2022-03-02	22,019.20	22,211.50	21,346.10	21,346.10	18,540.86	1,088,300
2022-03-01	22,115.40	22,403.80	21,826.90	22,019.20	19,125.50	2,203,300
2022-02-28	20,961.50	21,971.10	20,769.20	21,875.00	19,000.25	1,600,600
2022-02-25	20,961.50	21,298.10	20,961.50	21,009.60	18,248.58	605,700
2022-02-24	21,442.30	21,634.60	20,384.60	20,913.50	18,165.11	1,868,800
2022-02-23	21,586.50	21,923.10	21,346.10	21,586.50	18,749.67	833,800
2022-02-22	21,490.40	21,682.70	20,673.10	21,586.50	18,749.67	1,320,600
2022-02-21	20,673.10	21,778.80	20,673.10	21,730.80	18,875.00	1,957,800
2022-02-18	20,480.80	21,057.70	20,384.60	20,913.50	18,165.11	834,400
2022-02-17	20,961.50	21,105.80	20,576.90	20,769.20	18,039.77	498,000
2022-02-16	20,721.10	20,961.50	20,673.10	20,961.50	18,206.80	712,400
2022-02-15	20,288.50	20,673.10	20,192.30	20,625.00	17,914.52	628,600
2022-02-14	20,192.30	21,153.80	20,192.30	20,240.40	17,580.47	983,700
2022-02-11	20,865.40	20,865.40	20,384.60	20,769.20	18,039.77	588,700
2022-02-10	20,961.50	21,201.90	20,192.30	20,673.10	17,956.30	1,291,100
2022-02-09	20,288.50	20,865.40	20,192.30	20,865.40	18,123.33	1,053,800
2022-02-08	19,423.10	20,480.80	19,134.60	20,288.50	17,622.25	1,323,200
2022-02-07	18,605.80	19,423.10	18,461.50	19,423.10	16,870.57	995,400
2022-01-28	18,557.70	18,557.70	17,980.80	18,173.10	15,784.84	814,000
2022-01-27	18,461.50	18,461.50	17,932.70	18,269.20	15,868.31	556,000
2022-01-26	19,326.90	19,326.90	18,365.40	18,365.40	15,951.87	1,120,400
2022-01-25	17,788.50	19,230.80	17,788.50	19,086.50	16,578.21	828,700
2022-01-24	18,750.00	19,567.30	18,557.70	18,557.70	16,118.90	1,948,600
2022-01-21	20,961.50	20,961.50	19,903.80	19,903.80	17,288.10	1,270,200
2022-01-20	19,711.50	20,576.90	19,615.40	20,576.90	17,872.74	867,300
2022-01-19	19,230.80	19,711.50	19,182.70	19,711.50	17,121.07	739,200
2022-01-18	19,615.40	20,144.20	18,846.10	19,230.80	16,703.55	1,574,300
2022-01-17	22,019.20	22,019.20	20,144.20	20,144.20	17,496.91	3,023,600
2022-01-14	21,298.10	22,259.60	21,298.10	21,634.60	18,791.44	1,008,000
2022-01-13	23,221.10	23,221.10	21,826.90	21,923.10	19,042.03	1,453,200
2022-01-12	21,923.10	22,788.50	21,490.40	22,596.10	19,626.59	2,281,200
2022-01-11	22,019.20	22,788.50	21,826.90	21,923.10	19,042.03	2,087,000
2022-01-10	22,307.70	23,028.80	22,019.20	22,115.40	19,209.06	3,443,800
2022-01-07	22,548.10	22,884.60	22,211.50	22,596.10	19,626.59	1,960,700
2022-01-06	23,076.90	23,076.90	22,644.20	22,644.20	19,668.37	1,903,000
2022-01-05	23,461.50	23,846.10	23,028.80	23,076.90	20,044.20	3,077,700
2022-01-04	21,586.50	22,980.80	21,586.50	22,980.80	19,960.73	3,935,700
2021-12-31	21,730.80	21,923.10	21,442.30	21,490.40	18,666.20	1,323,800
2021-12-30	21,634.60	21,971.10	21,490.40	21,538.50	18,707.97	1,092,300
2021-12-29	21,826.90	22,211.50	21,682.70	21,730.80	18,875.00	1,316,900
2021-12-28	21,346.10	22,403.80	21,105.80	21,875.00	19,000.25	3,368,500
2021-12-27	21,923.10	21,923.10	21,201.90	21,250.00	18,457.39	1,450,800
2021-12-24	21,586.50	21,826.90	21,105.80	21,586.50	18,749.67	1,887,400

← NewerPage 20 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.