Ha Tien 1 Cement JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	14,600.00	14,600.00	13,900.00	13,900.00	13,444.49	1,025,500
2025-08-04	14,000.00	14,250.00	13,800.00	14,200.00	13,734.66	577,100
2025-08-01	14,250.00	14,300.00	13,850.00	13,900.00	13,444.49	495,700
2025-07-31	14,400.00	14,400.00	13,800.00	14,200.00	13,734.66	538,200
2025-07-30	14,150.00	14,300.00	13,250.00	14,300.00	13,831.38	1,224,800
2025-07-29	14,950.00	14,950.00	14,000.00	14,150.00	13,686.29	1,684,200
2025-07-28	14,950.00	15,000.00	14,300.00	14,800.00	14,314.99	1,416,900
2025-07-25	14,050.00	14,800.00	14,050.00	14,750.00	14,266.63	2,443,100
2025-07-24	14,250.00	14,250.00	13,750.00	14,000.00	13,541.21	1,247,900
2025-07-23	14,300.00	14,300.00	13,850.00	13,850.00	13,396.12	1,263,900
2025-07-22	13,900.00	14,350.00	13,750.00	14,150.00	13,686.29	1,731,200
2025-07-21	13,600.00	13,750.00	13,450.00	13,750.00	13,299.40	2,386,200
2025-07-18	13,150.00	13,150.00	12,900.00	13,000.00	12,573.98	312,100
2025-07-17	13,200.00	13,250.00	12,850.00	13,050.00	12,622.34	567,400
2025-07-16	13,100.00	13,200.00	13,000.00	13,150.00	12,719.06	446,200
2025-07-15	13,250.00	13,300.00	13,050.00	13,100.00	12,670.70	462,700
2025-07-14	13,200.00	13,250.00	13,050.00	13,250.00	12,815.79	864,000
2025-07-11	13,300.00	13,300.00	13,000.00	13,150.00	12,719.06	1,056,300
2025-07-10	12,750.00	13,100.00	12,750.00	13,100.00	12,670.70	984,600
2025-07-09	12,900.00	13,000.00	12,750.00	12,800.00	12,380.53	912,700
2025-07-08	13,200.00	13,200.00	12,900.00	12,900.00	12,477.26	564,700
2025-07-07	12,700.00	13,000.00	12,600.00	13,000.00	12,573.98	990,500
2025-07-04	12,400.00	12,700.00	12,400.00	12,650.00	12,235.45	554,200
2025-07-03	12,600.00	12,700.00	12,300.00	12,350.00	11,945.28	907,100
2025-07-02	12,200.00	12,700.00	12,000.00	12,650.00	12,235.45	1,016,700
2025-07-01	12,000.00	12,350.00	12,000.00	12,200.00	11,800.20	476,900
2025-06-30	11,900.00	12,050.00	11,850.00	12,000.00	11,606.75	213,400
2025-06-27	12,100.00	12,150.00	11,950.00	12,000.00	11,606.75	337,700
2025-06-26	12,050.00	12,200.00	12,050.00	12,100.00	11,703.47	329,000
2025-06-25	12,200.00	12,250.00	12,000.00	12,150.00	11,751.84	329,000
2025-06-24	12,350.00	12,350.00	11,900.00	12,050.00	11,655.11	413,300
2025-06-23	11,550.00	12,100.00	11,350.00	12,050.00	11,655.11	786,400
2025-06-20	11,750.00	11,800.00	11,550.00	11,550.00	11,171.50	256,700
2025-06-19	11,650.00	11,800.00	11,650.00	11,700.00	11,316.58	218,700
2025-06-18	11,600.00	11,750.00	11,600.00	11,650.00	11,268.22	131,300
2025-06-17	11,700.00	11,750.00	11,600.00	11,650.00	11,268.22	167,100
2025-06-16	11,500.00	11,900.00	11,500.00	11,650.00	11,268.22	259,400
2025-06-13	11,900.00	12,050.00	11,500.00	11,600.00	11,219.86	603,500
2025-06-12	12,150.00	12,150.00	11,800.00	11,950.00	11,558.39	608,500
2025-06-11	11,400.00	11,950.00	11,200.00	11,950.00	11,558.39	768,200
2025-06-10	11,150.00	11,300.00	11,150.00	11,200.00	10,832.97	166,400
2025-06-09	11,300.00	11,300.00	11,150.00	11,150.00	10,784.61	172,100
2025-06-06	11,450.00	11,500.00	11,250.00	11,250.00	10,881.33	125,200
2025-06-05	11,350.00	11,600.00	11,350.00	11,450.00	11,074.77	163,100
2025-06-04	11,500.00	11,500.00	11,200.00	11,350.00	10,978.05	242,200
2025-06-03	11,500.00	11,500.00	11,300.00	11,400.00	11,026.41	144,700
2025-06-02	11,100.00	11,500.00	11,100.00	11,400.00	11,026.41	154,000
2025-05-30	11,450.00	11,450.00	11,150.00	11,300.00	10,929.69	125,100
2025-05-29	11,400.00	11,500.00	11,250.00	11,300.00	10,929.69	97,400
2025-05-28	11,550.00	11,550.00	11,350.00	11,400.00	11,026.41	216,000
2025-05-27	11,250.00	11,400.00	11,250.00	11,400.00	11,026.41	397,100
2025-05-26	11,050.00	11,150.00	10,850.00	11,100.00	10,736.24	229,200
2025-05-23	11,050.00	11,150.00	11,000.00	11,050.00	10,687.88	98,900
2025-05-22	11,150.00	11,200.00	11,000.00	11,000.00	10,639.52	319,100
2025-05-21	11,200.00	11,200.00	11,000.00	11,100.00	10,736.24	234,000
2025-05-20	11,000.00	11,200.00	10,900.00	10,900.00	10,542.80	250,100
2025-05-19	11,150.00	11,300.00	11,000.00	11,050.00	10,687.88	177,200
2025-05-16	11,450.00	11,450.00	11,200.00	11,200.00	10,832.97	121,700
2025-05-15	11,350.00	11,400.00	11,200.00	11,400.00	11,026.41	216,500
2025-05-14	11,150.00	11,250.00	11,050.00	11,200.00	10,832.97	364,500

← NewerPage 6 of 21 · 1,250 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.