Ha Tien 1 Cement JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	17,000.00	17,050.00	16,750.00	16,750.00	16,291.10	593,100
2025-10-29	17,300.00	17,300.00	16,900.00	17,200.00	16,728.77	516,700
2025-10-28	17,400.00	17,550.00	16,450.00	17,100.00	16,631.51	1,660,000
2025-10-27	17,300.00	18,450.00	17,300.00	17,650.00	17,166.44	829,500
2025-10-24	18,300.00	18,500.00	17,400.00	17,400.00	16,923.29	2,582,300
2025-10-23	21,000.00	21,000.00	18,700.00	18,700.00	18,187.67	1,891,100
2025-10-22	19,000.00	20,100.00	18,900.00	20,100.00	19,549.31	2,771,500
2025-10-21	18,250.00	18,800.00	18,000.00	18,800.00	18,284.93	1,325,200
2025-10-20	17,650.00	18,850.00	17,650.00	18,000.00	17,506.85	2,097,000
2025-10-17	17,900.00	17,900.00	17,600.00	17,650.00	17,166.44	295,300
2025-10-16	17,200.00	17,800.00	17,000.00	17,750.00	17,263.70	409,000
2025-10-15	17,400.00	17,600.00	17,100.00	17,150.00	16,680.14	432,000
2025-10-14	17,950.00	17,950.00	17,450.00	17,500.00	17,020.55	434,600
2025-10-13	17,800.00	18,000.00	17,600.00	17,900.00	17,409.59	327,700
2025-10-10	18,000.00	18,300.00	17,900.00	18,150.00	17,652.74	494,200
2025-10-09	17,650.00	18,000.00	17,600.00	17,900.00	17,409.59	600,700
2025-10-08	17,650.00	17,900.00	17,250.00	17,450.00	16,971.92	301,800
2025-10-07	18,100.00	18,150.00	17,550.00	17,650.00	17,166.44	290,000
2025-10-06	17,800.00	18,000.00	17,000.00	17,950.00	17,458.22	664,000
2025-10-03	17,000.00	17,500.00	16,800.00	17,450.00	16,971.92	489,600
2025-10-02	16,800.00	17,300.00	16,700.00	17,000.00	16,534.25	547,500
2025-10-01	16,650.00	16,900.00	16,650.00	16,800.00	16,339.73	208,100
2025-09-30	17,150.00	17,150.00	16,600.00	16,900.00	16,436.99	751,000
2025-09-29	17,500.00	17,750.00	17,200.00	17,200.00	16,728.77	312,000
2025-09-26	17,650.00	18,100.00	17,600.00	17,650.00	17,166.44	284,500
2025-09-25	17,800.00	18,100.00	17,650.00	17,850.00	17,360.96	442,800
2025-09-24	17,800.00	17,800.00	17,400.00	17,750.00	17,263.70	226,100
2025-09-23	17,400.00	17,900.00	17,300.00	17,600.00	17,117.81	527,300
2025-09-22	18,300.00	18,300.00	17,050.00	17,100.00	16,631.51	1,041,200
2025-09-19	18,000.00	18,300.00	17,800.00	17,850.00	17,360.96	272,000
2025-09-18	18,050.00	18,150.00	17,750.00	18,000.00	17,506.85	649,600
2025-09-17	18,600.00	18,600.00	18,050.00	18,050.00	17,555.48	1,538,400
2025-09-16	19,200.00	19,200.00	18,550.00	18,600.00	18,090.41	735,600
2025-09-15	18,500.00	19,200.00	18,350.00	19,050.00	18,528.08	947,300
2025-09-12	18,450.00	18,500.00	18,100.00	18,250.00	17,750.00	770,100
2025-09-11	18,298.89	18,646.97	17,950.81	18,099.99	17,506.84	1,050,100
2025-09-10	17,304.39	18,298.89	17,254.66	18,298.89	17,699.22	2,522,200
2025-09-09	17,304.39	17,304.39	17,006.04	17,105.49	16,544.93	424,400
2025-09-08	17,304.39	17,304.39	16,508.78	17,105.49	16,544.93	1,148,100
2025-09-05	17,403.84	18,348.62	17,006.04	17,006.04	16,448.73	1,879,200
2025-09-04	17,650.00	17,750.00	17,350.00	17,450.00	16,878.15	562,800
2025-09-03	17,900.00	17,900.00	17,500.00	17,650.00	17,071.60	608,600
2025-08-29	17,200.00	17,900.00	16,700.00	17,900.00	17,313.40	1,805,400
2025-08-28	17,400.00	17,400.00	16,900.00	17,400.00	16,829.79	1,044,400
2025-08-27	16,900.00	17,450.00	16,600.00	17,100.00	16,539.62	1,530,100
2025-08-26	16,600.00	17,150.00	16,150.00	16,950.00	16,394.54	1,318,500
2025-08-25	16,000.00	16,450.00	16,000.00	16,200.00	15,669.11	1,116,600
2025-08-22	16,450.00	16,450.00	15,400.00	16,000.00	15,475.67	1,553,800
2025-08-21	16,500.00	16,600.00	16,100.00	16,500.00	15,959.28	1,066,100
2025-08-20	17,300.00	17,350.00	16,300.00	16,700.00	16,152.73	1,869,400
2025-08-19	17,850.00	17,900.00	17,150.00	17,150.00	16,587.98	1,951,700
2025-08-18	16,500.00	17,200.00	16,500.00	17,150.00	16,587.98	3,124,200
2025-08-15	16,350.00	16,850.00	16,100.00	16,300.00	15,765.84	1,231,000
2025-08-14	16,950.00	17,000.00	16,400.00	16,700.00	16,152.73	1,739,500
2025-08-13	17,400.00	17,400.00	16,400.00	17,000.00	16,442.90	1,841,600
2025-08-12	16,500.00	17,250.00	16,200.00	17,150.00	16,587.98	2,757,600
2025-08-11	17,450.00	17,450.00	16,100.00	16,400.00	15,862.56	1,367,600
2025-08-08	15,700.00	16,750.00	15,700.00	16,750.00	16,201.09	3,753,900
2025-08-07	14,900.00	15,700.00	14,450.00	15,700.00	15,185.50	2,552,000
2025-08-06	14,000.00	14,850.00	13,900.00	14,700.00	14,218.27	2,062,700

← NewerPage 5 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.