Ha Tien 1 Cement JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	11,150.00	11,200.00	11,000.00	11,100.00	10,736.24	307,100
2025-05-12	11,050.00	11,100.00	10,950.00	11,000.00	10,639.52	252,700
2025-05-09	11,200.00	11,200.00	11,050.00	11,050.00	10,687.88	168,800
2025-05-08	10,950.00	11,100.00	10,850.00	11,100.00	10,736.24	427,100
2025-05-07	10,850.00	10,950.00	10,800.00	10,900.00	10,542.80	204,400
2025-05-06	10,850.00	11,000.00	10,800.00	10,850.00	10,494.44	468,600
2025-05-05	10,850.00	10,900.00	10,650.00	10,850.00	10,494.44	235,200
2025-04-29	10,800.00	10,850.00	10,700.00	10,800.00	10,446.08	113,600
2025-04-28	11,000.00	11,000.00	10,650.00	10,650.00	10,300.99	254,000
2025-04-25	10,850.00	11,250.00	10,850.00	10,900.00	10,542.80	193,600
2025-04-24	10,700.00	10,850.00	10,650.00	10,750.00	10,397.71	176,100
2025-04-23	10,700.00	10,750.00	10,600.00	10,700.00	10,349.35	127,200
2025-04-22	10,800.00	10,800.00	10,050.00	10,500.00	10,155.91	371,000
2025-04-21	10,750.00	10,850.00	10,600.00	10,800.00	10,446.08	229,100
2025-04-18	10,900.00	10,950.00	10,750.00	10,850.00	10,494.44	216,200
2025-04-17	10,700.00	10,750.00	10,550.00	10,750.00	10,397.71	144,200
2025-04-16	10,550.00	10,850.00	10,550.00	10,750.00	10,397.71	188,000
2025-04-15	10,900.00	10,900.00	10,550.00	10,700.00	10,349.35	360,700
2025-04-14	10,800.00	10,850.00	10,500.00	10,700.00	10,349.35	382,000
2025-04-11	10,600.00	10,600.00	10,100.00	10,600.00	10,252.63	1,026,300
2025-04-10	9,950.00	9,950.00	9,950.00	9,950.00	9,623.93	83,800
2025-04-09	9,170.00	9,800.00	9,170.00	9,300.00	8,995.23	999,900
2025-04-08	10,450.00	10,450.00	9,860.00	9,860.00	9,536.88	1,069,300
2025-04-04	10,400.00	10,850.00	10,400.00	10,600.00	10,252.63	876,500
2025-04-03	11,150.00	11,400.00	11,150.00	11,150.00	10,784.61	2,072,800
2025-04-02	12,000.00	12,050.00	11,950.00	11,950.00	11,558.39	311,700
2025-04-01	11,950.00	12,050.00	11,900.00	12,000.00	11,606.75	173,700
2025-03-31	12,000.00	12,050.00	11,950.00	11,950.00	11,558.39	304,900
2025-03-28	12,150.00	12,150.00	12,000.00	12,100.00	11,703.47	178,200
2025-03-27	12,150.00	12,150.00	12,050.00	12,150.00	11,751.84	117,900
2025-03-26	12,100.00	12,200.00	12,100.00	12,150.00	11,751.84	174,700
2025-03-25	12,050.00	12,150.00	12,050.00	12,100.00	11,703.47	172,300
2025-03-24	12,250.00	12,250.00	12,000.00	12,050.00	11,655.11	171,100
2025-03-21	12,150.00	12,200.00	11,950.00	12,000.00	11,606.75	342,200
2025-03-20	12,200.00	12,250.00	12,000.00	12,150.00	11,751.84	484,500
2025-03-19	12,050.00	12,200.00	12,050.00	12,100.00	11,703.47	228,200
2025-03-18	12,150.00	12,250.00	12,100.00	12,100.00	11,703.47	431,700
2025-03-17	12,250.00	12,250.00	12,150.00	12,150.00	11,751.84	363,800
2025-03-14	12,400.00	12,500.00	12,150.00	12,150.00	11,751.84	718,900
2025-03-13	12,600.00	12,650.00	12,400.00	12,450.00	12,042.00	478,300
2025-03-12	12,750.00	12,750.00	12,550.00	12,600.00	12,187.09	389,800
2025-03-11	12,500.00	12,700.00	12,400.00	12,650.00	12,235.45	631,900
2025-03-10	12,650.00	12,700.00	12,500.00	12,600.00	12,187.09	467,300
2025-03-07	12,650.00	12,650.00	12,450.00	12,500.00	12,090.37	559,700
2025-03-06	12,500.00	12,600.00	12,400.00	12,550.00	12,138.73	372,100
2025-03-05	12,600.00	12,700.00	12,500.00	12,500.00	12,090.37	399,100
2025-03-04	12,550.00	12,700.00	12,500.00	12,600.00	12,187.09	573,500
2025-03-03	12,850.00	12,850.00	12,550.00	12,550.00	12,138.73	765,800
2025-02-28	12,850.00	12,850.00	12,700.00	12,800.00	12,380.53	581,200
2025-02-27	12,950.00	13,000.00	12,700.00	12,900.00	12,477.26	691,000
2025-02-26	13,000.00	13,400.00	12,800.00	12,900.00	12,477.26	887,100
2025-02-25	13,000.00	13,100.00	12,850.00	13,000.00	12,573.98	518,800
2025-02-24	13,000.00	13,150.00	12,900.00	13,000.00	12,573.98	612,100
2025-02-21	12,800.00	13,150.00	12,800.00	13,000.00	12,573.98	853,700
2025-02-20	13,100.00	13,100.00	12,900.00	12,950.00	12,525.62	809,800
2025-02-19	12,950.00	13,100.00	12,900.00	13,000.00	12,573.98	829,900
2025-02-18	13,100.00	13,200.00	12,850.00	12,900.00	12,477.26	1,011,700
2025-02-17	12,750.00	13,400.00	12,650.00	13,050.00	12,622.34	2,193,300
2025-02-14	12,900.00	12,900.00	12,600.00	12,600.00	12,187.09	1,178,100
2025-02-13	12,500.00	12,700.00	12,500.00	12,700.00	12,283.81	756,700

← NewerPage 7 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.