Ha Tien 1 Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 12,400.00 | 12,700.00 | 12,400.00 | 12,550.00 | 12,138.73 | 906,500 |
| 2025-02-11 | 12,250.00 | 12,450.00 | 12,250.00 | 12,300.00 | 11,896.92 | 778,500 |
| 2025-02-10 | 12,450.00 | 12,750.00 | 12,250.00 | 12,250.00 | 11,848.56 | 718,400 |
| 2025-02-07 | 12,600.00 | 12,800.00 | 12,450.00 | 12,450.00 | 12,042.00 | 592,100 |
| 2025-02-06 | 12,500.00 | 12,550.00 | 12,350.00 | 12,500.00 | 12,090.37 | 609,600 |
| 2025-02-05 | 12,650.00 | 12,700.00 | 12,450.00 | 12,500.00 | 12,090.37 | 779,900 |
| 2025-02-04 | 12,550.00 | 12,950.00 | 12,500.00 | 12,600.00 | 12,187.09 | 1,232,700 |
| 2025-02-03 | 12,400.00 | 12,800.00 | 12,400.00 | 12,500.00 | 12,090.37 | 671,200 |
| 2025-01-24 | 12,400.00 | 12,550.00 | 12,350.00 | 12,500.00 | 12,090.37 | 365,800 |
| 2025-01-23 | 12,300.00 | 12,550.00 | 12,300.00 | 12,400.00 | 11,993.64 | 547,600 |
| 2025-01-22 | 12,600.00 | 12,700.00 | 12,350.00 | 12,350.00 | 11,945.28 | 795,100 |
| 2025-01-21 | 12,700.00 | 12,700.00 | 12,450.00 | 12,600.00 | 12,187.09 | 652,200 |
| 2025-01-20 | 12,600.00 | 12,700.00 | 12,400.00 | 12,700.00 | 12,283.81 | 653,300 |
| 2025-01-17 | 12,550.00 | 12,850.00 | 12,550.00 | 12,600.00 | 12,187.09 | 1,505,400 |
| 2025-01-16 | 12,950.00 | 12,950.00 | 12,600.00 | 12,600.00 | 12,187.09 | 1,505,400 |
| 2025-01-15 | 11,900.00 | 12,600.00 | 11,850.00 | 12,600.00 | 12,187.09 | 2,099,800 |
| 2025-01-14 | 11,900.00 | 11,950.00 | 11,800.00 | 11,800.00 | 11,413.30 | 176,200 |
| 2025-01-13 | 11,750.00 | 11,950.00 | 11,700.00 | 11,900.00 | 11,510.03 | 352,100 |
| 2025-01-10 | 11,750.00 | 11,950.00 | 11,750.00 | 11,750.00 | 11,364.94 | 355,900 |
| 2025-01-09 | 11,750.00 | 11,900.00 | 11,750.00 | 11,750.00 | 11,364.94 | 118,500 |
| 2025-01-08 | 11,700.00 | 11,850.00 | 11,700.00 | 11,800.00 | 11,413.30 | 151,500 |
| 2025-01-07 | 11,800.00 | 12,000.00 | 11,750.00 | 11,750.00 | 11,364.94 | 372,400 |
| 2025-01-06 | 11,700.00 | 12,050.00 | 11,700.00 | 11,850.00 | 11,461.67 | 365,800 |
| 2025-01-03 | 11,850.00 | 11,900.00 | 11,750.00 | 11,750.00 | 11,364.94 | 152,100 |
| 2025-01-02 | 11,850.00 | 11,850.00 | 11,700.00 | 11,850.00 | 11,461.67 | 140,100 |
| 2024-12-31 | 11,700.00 | 11,850.00 | 11,700.00 | 11,700.00 | 11,316.58 | 167,800 |
| 2024-12-30 | 11,700.00 | 11,800.00 | 11,650.00 | 11,700.00 | 11,316.58 | 147,100 |
| 2024-12-27 | 12,000.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,316.58 | 415,000 |
| 2024-12-26 | 11,950.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,510.03 | 237,500 |
| 2024-12-25 | 11,700.00 | 12,150.00 | 11,700.00 | 11,950.00 | 11,558.39 | 700,600 |
| 2024-12-24 | 11,700.00 | 11,800.00 | 11,650.00 | 11,700.00 | 11,316.58 | 185,300 |
| 2024-12-23 | 11,650.00 | 11,750.00 | 11,600.00 | 11,700.00 | 11,316.58 | 101,800 |
| 2024-12-20 | 11,700.00 | 11,700.00 | 11,550.00 | 11,650.00 | 11,268.22 | 103,500 |
| 2024-12-19 | 11,550.00 | 11,700.00 | 11,500.00 | 11,650.00 | 11,268.22 | 156,300 |
| 2024-12-18 | 11,700.00 | 11,800.00 | 11,650.00 | 11,750.00 | 11,364.94 | 30,300 |
| 2024-12-17 | 11,700.00 | 11,750.00 | 11,550.00 | 11,750.00 | 11,364.94 | 179,900 |
| 2024-12-16 | 11,700.00 | 11,850.00 | 11,600.00 | 11,650.00 | 11,268.22 | 214,200 |
| 2024-12-13 | 11,850.00 | 11,900.00 | 11,700.00 | 11,750.00 | 11,364.94 | 270,300 |
| 2024-12-12 | 12,000.00 | 12,000.00 | 11,850.00 | 11,900.00 | 11,510.03 | 136,300 |
| 2024-12-11 | 12,150.00 | 12,150.00 | 11,900.00 | 11,900.00 | 11,510.03 | 184,700 |
| 2024-12-10 | 12,100.00 | 12,200.00 | 12,000.00 | 12,100.00 | 11,703.47 | 269,800 |
| 2024-12-09 | 12,050.00 | 12,100.00 | 12,000.00 | 12,000.00 | 11,606.75 | 222,000 |
| 2024-12-06 | 12,050.00 | 12,150.00 | 11,850.00 | 12,000.00 | 11,606.75 | 507,200 |
| 2024-12-05 | 11,800.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,510.03 | 278,500 |
| 2024-12-04 | 11,850.00 | 11,900.00 | 11,800.00 | 11,800.00 | 11,413.30 | 310,800 |
| 2024-12-03 | 11,800.00 | 11,900.00 | 11,750.00 | 11,850.00 | 11,461.67 | 269,800 |
| 2024-12-02 | 11,650.00 | 11,900.00 | 11,650.00 | 11,800.00 | 11,413.30 | 699,500 |
| 2024-11-29 | 11,600.00 | 11,650.00 | 11,550.00 | 11,600.00 | 11,219.86 | 180,700 |
| 2024-11-28 | 11,600.00 | 11,700.00 | 11,600.00 | 11,600.00 | 11,219.86 | 146,100 |
| 2024-11-27 | 11,500.00 | 11,650.00 | 11,500.00 | 11,650.00 | 11,268.22 | 307,200 |
| 2024-11-26 | 11,550.00 | 11,700.00 | 11,500.00 | 11,550.00 | 11,171.50 | 116,700 |
| 2024-11-25 | 11,500.00 | 11,700.00 | 11,500.00 | 11,550.00 | 11,171.50 | 265,100 |
| 2024-11-22 | 11,650.00 | 11,650.00 | 11,550.00 | 11,550.00 | 11,171.50 | 86,600 |
| 2024-11-21 | 11,550.00 | 11,650.00 | 11,500.00 | 11,650.00 | 11,268.22 | 112,900 |
| 2024-11-20 | 11,550.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,219.86 | 131,400 |
| 2024-11-19 | 11,800.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,219.86 | 83,500 |
| 2024-11-18 | 11,750.00 | 11,850.00 | 11,550.00 | 11,800.00 | 11,413.30 | 186,800 |
| 2024-11-15 | 11,750.00 | 12,050.00 | 11,550.00 | 11,850.00 | 11,461.67 | 532,200 |
| 2024-11-14 | 11,700.00 | 11,900.00 | 11,650.00 | 11,750.00 | 11,364.94 | 212,600 |
| 2024-11-13 | 11,750.00 | 11,800.00 | 11,550.00 | 11,800.00 | 11,413.30 | 219,800 |
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.