Ha Tien 1 Cement JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	16,300.00	16,700.00	16,300.00	16,450.00	15,999.31	730,300
2026-01-22	16,600.00	16,900.00	16,300.00	16,300.00	15,853.42	900,900
2026-01-21	16,700.00	16,900.00	16,150.00	16,300.00	15,853.42	1,097,300
2026-01-20	17,200.00	17,350.00	16,800.00	16,800.00	16,339.73	506,100
2026-01-19	16,900.00	17,300.00	16,900.00	17,050.00	16,582.88	485,500
2026-01-16	17,250.00	17,250.00	16,800.00	16,850.00	16,388.36	723,500
2026-01-15	16,200.00	16,800.00	16,200.00	16,700.00	16,242.47	634,900
2026-01-14	16,350.00	17,100.00	16,000.00	16,100.00	15,658.90	988,700
2026-01-13	16,600.00	16,650.00	16,200.00	16,300.00	15,853.42	535,400
2026-01-12	16,550.00	16,900.00	16,300.00	16,500.00	16,047.95	468,700
2026-01-09	15,850.00	16,900.00	15,850.00	16,500.00	16,047.95	1,314,400
2026-01-08	16,000.00	16,200.00	15,750.00	15,800.00	15,367.12	514,100
2026-01-07	15,400.00	15,900.00	15,250.00	15,700.00	15,269.86	224,900
2026-01-06	15,500.00	15,750.00	15,250.00	15,600.00	15,172.60	154,300
2026-01-05	16,000.00	16,000.00	15,500.00	15,500.00	15,075.34	270,300
2025-12-31	15,500.00	16,500.00	15,200.00	16,500.00	16,047.95	349,700
2025-12-30	15,050.00	15,600.00	14,900.00	15,600.00	15,172.60	270,700
2025-12-29	15,450.00	15,500.00	15,100.00	15,300.00	14,880.82	97,100
2025-12-26	15,300.00	15,500.00	15,000.00	15,450.00	15,026.71	162,800
2025-12-25	15,250.00	15,650.00	15,200.00	15,500.00	15,075.34	158,300
2025-12-24	15,550.00	15,650.00	15,450.00	15,500.00	15,075.34	88,000
2025-12-23	15,700.00	15,700.00	15,500.00	15,550.00	15,123.97	138,200
2025-12-22	16,000.00	16,000.00	15,500.00	15,700.00	15,269.86	232,000
2025-12-19	15,300.00	15,500.00	15,200.00	15,400.00	14,978.08	199,700
2025-12-18	15,400.00	15,400.00	15,150.00	15,300.00	14,880.82	162,200
2025-12-17	15,750.00	15,750.00	15,400.00	15,400.00	14,978.08	116,900
2025-12-16	14,850.00	15,600.00	14,850.00	15,600.00	15,172.60	385,600
2025-12-15	14,500.00	15,000.00	14,150.00	14,850.00	14,443.15	436,200
2025-12-12	14,800.00	15,100.00	14,450.00	14,500.00	14,102.74	343,900
2025-12-11	15,150.00	15,300.00	14,850.00	14,950.00	14,540.41	489,900
2025-12-10	15,450.00	15,450.00	15,100.00	15,150.00	14,734.93	282,000
2025-12-09	15,500.00	15,500.00	15,100.00	15,200.00	14,783.56	388,100
2025-12-08	15,300.00	15,600.00	15,300.00	15,450.00	15,026.71	274,700
2025-12-05	15,750.00	15,850.00	15,300.00	15,300.00	14,880.82	408,500
2025-12-04	15,800.00	15,900.00	15,650.00	15,700.00	15,269.86	167,500
2025-12-03	15,750.00	16,150.00	15,600.00	15,600.00	15,172.60	357,400
2025-12-02	15,600.00	15,750.00	15,500.00	15,750.00	15,318.49	274,200
2025-12-01	15,750.00	15,900.00	15,550.00	15,600.00	15,172.60	98,100
2025-11-28	15,300.00	15,900.00	15,250.00	15,750.00	15,318.49	436,800
2025-11-27	15,300.00	15,500.00	15,300.00	15,300.00	14,880.82	144,900
2025-11-26	15,500.00	15,500.00	15,150.00	15,200.00	14,783.56	428,800
2025-11-25	15,800.00	15,850.00	15,100.00	15,100.00	14,686.30	499,200
2025-11-24	15,800.00	16,100.00	15,700.00	15,700.00	15,269.86	209,400
2025-11-21	16,000.00	16,100.00	15,800.00	15,850.00	15,415.75	224,400
2025-11-20	16,300.00	16,300.00	15,800.00	16,000.00	15,561.64	280,400
2025-11-19	16,250.00	16,400.00	16,150.00	16,150.00	15,707.53	306,000
2025-11-18	16,400.00	16,400.00	16,150.00	16,200.00	15,756.16	142,800
2025-11-17	16,350.00	16,400.00	16,150.00	16,250.00	15,804.79	535,200
2025-11-14	16,000.00	16,400.00	16,000.00	16,200.00	15,756.16	220,800
2025-11-13	16,150.00	16,500.00	16,150.00	16,350.00	15,902.05	155,800
2025-11-12	16,250.00	16,300.00	15,850.00	16,150.00	15,707.53	347,900
2025-11-11	16,100.00	16,100.00	15,750.00	15,850.00	15,415.75	151,000
2025-11-10	16,000.00	16,200.00	15,900.00	15,900.00	15,464.38	224,000
2025-11-07	16,100.00	16,200.00	15,700.00	15,900.00	15,464.38	330,100
2025-11-06	16,000.00	16,200.00	15,950.00	15,950.00	15,513.01	183,000
2025-11-05	16,300.00	16,300.00	15,900.00	16,200.00	15,756.16	218,400
2025-11-04	16,100.00	16,300.00	15,500.00	16,300.00	15,853.42	599,300
2025-11-03	16,950.00	17,000.00	16,000.00	16,100.00	15,658.90	611,400
2025-10-31	16,800.00	17,100.00	16,700.00	16,850.00	16,388.36	521,100
2025-10-30	17,000.00	17,050.00	16,750.00	16,750.00	16,291.10	593,100

← NewerPage 4 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.