Ha Tien 1 Cement JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	15,050.00	15,150.00	14,750.00	14,750.00	14,345.89	256,800
2026-04-24	15,000.00	15,300.00	15,000.00	15,050.00	14,637.67	244,200
2026-04-23	15,250.00	15,350.00	14,900.00	15,100.00	14,686.30	465,700
2026-04-22	15,400.00	15,500.00	15,250.00	15,250.00	14,832.19	321,600
2026-04-21	15,300.00	15,550.00	15,150.00	15,300.00	14,880.82	447,700
2026-04-20	15,200.00	15,450.00	15,100.00	15,100.00	14,686.30	203,100
2026-04-17	15,300.00	15,600.00	15,100.00	15,100.00	14,686.30	627,800
2026-04-16	15,400.00	15,550.00	15,200.00	15,200.00	14,783.56	362,400
2026-04-15	16,050.00	16,050.00	15,400.00	15,400.00	14,978.08	514,100
2026-04-14	15,350.00	15,650.00	15,150.00	15,600.00	15,172.60	373,600
2026-04-13	15,200.00	15,550.00	15,000.00	15,050.00	14,637.67	488,200
2026-04-10	15,850.00	15,850.00	15,300.00	15,350.00	14,929.45	410,500
2026-04-09	15,000.00	15,700.00	14,900.00	15,550.00	15,123.97	597,900
2026-04-08	15,300.00	15,300.00	14,900.00	15,100.00	14,686.30	384,200
2026-04-07	14,600.00	14,800.00	14,500.00	14,600.00	14,200.00	256,000
2026-04-06	14,900.00	14,900.00	14,600.00	14,600.00	14,200.00	227,700
2026-04-03	15,250.00	15,250.00	14,800.00	14,950.00	14,540.41	206,000
2026-04-02	15,400.00	15,400.00	14,900.00	15,150.00	14,734.93	303,700
2026-04-01	15,350.00	15,500.00	15,250.00	15,400.00	14,978.08	194,600
2026-03-31	15,100.00	15,300.00	15,050.00	15,250.00	14,832.19	304,200
2026-03-30	14,950.00	15,100.00	14,700.00	15,100.00	14,686.30	335,100
2026-03-27	14,650.00	15,100.00	14,650.00	15,050.00	14,637.67	311,600
2026-03-26	15,100.00	15,100.00	14,600.00	14,700.00	14,297.26	306,300
2026-03-25	14,550.00	15,100.00	14,550.00	14,900.00	14,491.78	599,800
2026-03-24	14,800.00	14,900.00	14,450.00	14,450.00	14,054.11	336,400
2026-03-23	15,200.00	15,400.00	14,500.00	14,500.00	14,102.74	1,293,900
2026-03-20	15,800.00	15,900.00	15,350.00	15,550.00	15,123.97	699,400
2026-03-19	16,200.00	16,300.00	15,800.00	15,900.00	15,464.38	383,700
2026-03-18	16,150.00	16,450.00	15,700.00	16,200.00	15,756.16	563,600
2026-03-17	16,450.00	16,800.00	16,100.00	16,200.00	15,756.16	342,200
2026-03-16	17,250.00	17,250.00	16,450.00	16,450.00	15,999.31	656,500
2026-03-13	16,200.00	17,600.00	15,600.00	16,900.00	16,436.99	943,300
2026-03-12	16,550.00	16,650.00	16,000.00	16,450.00	15,999.31	369,700
2026-03-11	15,850.00	16,650.00	15,800.00	16,500.00	16,047.95	851,600
2026-03-10	16,200.00	16,200.00	14,850.00	15,600.00	15,172.60	1,439,100
2026-03-09	15,950.00	16,100.00	15,950.00	15,950.00	15,513.01	301,100
2026-03-06	17,500.00	17,500.00	17,000.00	17,100.00	16,631.51	850,200
2026-03-05	17,500.00	17,650.00	17,200.00	17,500.00	17,020.55	485,100
2026-03-04	18,000.00	18,100.00	17,000.00	17,500.00	17,020.55	1,648,000
2026-03-03	18,050.00	18,050.00	17,300.00	17,500.00	17,020.55	1,038,100
2026-03-02	16,500.00	18,050.00	16,400.00	18,000.00	17,506.85	2,355,900
2026-02-27	16,700.00	17,050.00	16,300.00	17,050.00	16,582.88	1,716,000
2026-02-26	16,600.00	16,700.00	16,300.00	16,500.00	16,047.95	787,400
2026-02-25	16,500.00	16,700.00	16,300.00	16,600.00	16,145.21	701,900
2026-02-24	16,150.00	16,500.00	16,000.00	16,500.00	16,047.95	859,200
2026-02-23	15,550.00	16,150.00	15,500.00	16,100.00	15,658.90	733,500
2026-02-13	15,450.00	15,500.00	15,250.00	15,400.00	14,978.08	281,000
2026-02-12	15,450.00	15,500.00	15,250.00	15,300.00	14,880.82	86,600
2026-02-11	15,000.00	15,550.00	15,000.00	15,400.00	14,978.08	400,300
2026-02-10	15,200.00	15,200.00	15,000.00	15,000.00	14,589.04	155,800
2026-02-09	15,350.00	15,400.00	15,100.00	15,100.00	14,686.30	117,100
2026-02-06	15,400.00	15,400.00	15,000.00	15,300.00	14,880.82	635,000
2026-02-05	15,700.00	15,700.00	15,250.00	15,550.00	15,123.97	592,100
2026-02-04	15,100.00	15,850.00	15,100.00	15,700.00	15,269.86	679,600
2026-02-03	14,800.00	15,200.00	14,800.00	15,100.00	14,686.30	812,100
2026-02-02	14,900.00	15,000.00	14,450.00	14,800.00	14,394.52	1,781,600
2026-01-30	15,150.00	15,150.00	14,750.00	14,850.00	14,443.15	825,700
2026-01-29	14,850.00	15,250.00	14,650.00	14,850.00	14,443.15	818,000
2026-01-28	15,000.00	15,450.00	14,700.00	14,850.00	14,443.15	778,900
2026-01-27	15,500.00	15,750.00	14,750.00	15,000.00	14,589.04	1,105,200

← NewerPage 3 of 5 · 249 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.