Ha Tien 1 Cement JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	21,634.60	21,971.10	21,009.60	21,250.00	18,457.39	2,314,200
2021-12-22	22,644.20	22,644.20	21,586.50	21,730.80	18,875.00	2,508,200
2021-12-21	21,923.10	22,500.00	21,346.10	22,211.50	19,292.53	3,318,900
2021-12-20	22,692.30	22,740.40	21,923.10	21,923.10	19,042.03	3,620,700
2021-12-17	22,500.00	23,365.40	22,355.80	22,788.50	19,793.70	2,729,700
2021-12-16	23,076.90	23,365.40	22,596.10	22,788.50	19,793.70	2,626,900
2021-12-15	22,163.50	23,846.10	22,163.50	23,221.10	20,169.45	3,863,900
2021-12-14	24,038.50	24,038.50	22,884.60	22,980.80	19,960.73	7,397,300
2021-12-13	25,480.80	25,528.80	24,519.20	24,519.20	21,296.96	3,409,400
2021-12-10	24,278.80	25,384.60	24,278.80	24,951.90	21,672.80	3,936,700
2021-12-09	24,038.50	24,423.10	23,942.30	24,134.60	20,962.90	1,724,400
2021-12-08	23,846.10	24,213.00	23,754.40	23,846.10	19,670.02	2,434,900
2021-12-07	23,800.30	23,846.10	23,387.60	23,708.60	19,556.60	2,111,100
2021-12-06	23,112.40	23,800.30	22,929.00	23,387.60	19,291.81	2,201,200
2021-12-03	24,763.30	24,763.30	23,387.60	23,387.60	19,291.81	3,030,900
2021-12-02	23,937.90	24,671.60	23,937.90	24,396.40	20,123.94	2,824,000
2021-12-01	24,304.70	24,488.10	24,029.60	24,167.10	19,934.80	2,419,700
2021-11-30	24,304.70	25,038.40	23,937.90	24,488.10	20,199.58	5,005,600
2021-11-29	22,470.40	24,121.30	22,470.40	23,754.40	19,594.38	4,184,400
2021-11-26	22,929.00	24,075.40	22,287.00	23,295.80	19,216.09	4,280,400
2021-11-25	22,929.00	23,295.80	22,470.40	22,745.50	18,762.16	2,676,400
2021-11-24	23,662.70	23,754.40	22,883.10	22,883.10	18,875.66	2,504,700
2021-11-23	20,911.20	22,929.00	20,911.20	22,929.00	18,913.52	2,313,600
2021-11-22	23,112.40	23,204.10	21,507.40	21,507.40	17,740.88	5,510,000
2021-11-19	24,304.70	24,946.70	22,608.00	23,112.40	19,064.81	5,031,300
2021-11-18	24,579.90	25,038.40	23,892.00	24,304.70	20,048.30	3,535,300
2021-11-17	25,038.40	25,130.20	24,579.90	24,579.90	20,275.31	2,637,200
2021-11-16	24,763.30	25,863.90	24,029.60	25,405.30	20,956.16	5,193,600
2021-11-15	25,221.90	25,451.20	24,671.60	25,038.40	20,653.51	5,372,800
2021-11-12	23,571.00	24,946.70	23,571.00	24,946.70	20,577.87	7,471,200
2021-11-11	24,029.60	24,029.60	22,929.00	23,571.00	19,443.09	5,484,000
2021-11-10	22,378.70	23,387.60	22,103.50	23,387.60	19,291.81	5,289,500
2021-11-09	22,791.40	22,791.40	22,103.50	22,378.70	18,459.60	2,631,900
2021-11-08	22,332.80	22,883.10	22,011.80	22,608.00	18,648.74	3,120,600
2021-11-05	21,690.80	22,149.40	21,645.00	22,011.80	18,156.95	1,584,300
2021-11-04	21,094.70	22,011.80	20,773.70	21,690.80	17,892.17	2,899,600
2021-11-03	22,562.10	22,837.30	20,727.80	20,865.40	17,211.32	5,180,500
2021-11-02	22,011.80	22,745.50	21,966.00	22,287.00	18,383.96	2,904,900
2021-11-01	22,699.70	22,791.40	22,011.80	22,011.80	18,156.95	4,692,900
2021-10-29	22,929.00	23,295.80	22,653.80	22,699.70	18,724.38	3,560,900
2021-10-28	23,479.30	23,479.30	22,929.00	22,929.00	18,913.52	4,216,900
2021-10-27	22,608.00	23,387.60	22,332.80	23,158.30	19,102.67	7,364,200
2021-10-26	21,828.40	22,378.70	21,599.10	22,378.70	18,459.60	2,168,700
2021-10-25	22,608.00	22,883.10	22,011.80	22,103.50	18,232.59	3,445,100
2021-10-22	21,645.00	22,470.40	21,645.00	22,241.10	18,346.09	4,774,000
2021-10-21	21,920.10	22,195.30	21,553.20	21,645.00	17,854.39	5,819,600

← NewerPage 21 of 21 · 1,246 trading days

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.