Ha Tien 1 Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 11,700.00 | 11,850.00 | 11,700.00 | 11,800.00 | 11,413.30 | 196,700 |
| 2024-11-11 | 11,800.00 | 11,800.00 | 11,600.00 | 11,750.00 | 11,364.94 | 150,900 |
| 2024-11-08 | 11,800.00 | 11,800.00 | 11,650.00 | 11,750.00 | 11,364.94 | 188,900 |
| 2024-11-07 | 11,800.00 | 11,850.00 | 11,700.00 | 11,800.00 | 11,413.30 | 251,800 |
| 2024-11-06 | 11,700.00 | 11,850.00 | 11,650.00 | 11,850.00 | 11,461.67 | 474,400 |
| 2024-11-05 | 11,650.00 | 11,750.00 | 11,600.00 | 11,700.00 | 11,316.58 | 176,900 |
| 2024-11-04 | 11,650.00 | 11,700.00 | 11,550.00 | 11,650.00 | 11,268.22 | 214,900 |
| 2024-11-01 | 11,550.00 | 11,700.00 | 11,550.00 | 11,700.00 | 11,316.58 | 182,300 |
| 2024-10-31 | 11,550.00 | 11,650.00 | 11,550.00 | 11,650.00 | 11,268.22 | 123,800 |
| 2024-10-30 | 11,600.00 | 11,750.00 | 11,550.00 | 11,650.00 | 11,268.22 | 383,800 |
| 2024-10-29 | 11,450.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,219.86 | 420,700 |
| 2024-10-28 | 11,650.00 | 11,650.00 | 11,400.00 | 11,500.00 | 11,123.14 | 473,600 |
| 2024-10-25 | 11,700.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,123.14 | 469,200 |
| 2024-10-24 | 11,800.00 | 11,850.00 | 11,650.00 | 11,650.00 | 11,268.22 | 598,000 |
| 2024-10-23 | 11,850.00 | 11,900.00 | 11,650.00 | 11,800.00 | 11,413.30 | 617,100 |
| 2024-10-22 | 11,550.00 | 11,850.00 | 11,550.00 | 11,800.00 | 11,413.30 | 806,700 |
| 2024-10-21 | 11,500.00 | 11,750.00 | 11,500.00 | 11,550.00 | 11,171.50 | 642,600 |
| 2024-10-18 | 11,550.00 | 11,600.00 | 11,350.00 | 11,400.00 | 11,026.41 | 403,500 |
| 2024-10-17 | 11,500.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,123.14 | 289,200 |
| 2024-10-16 | 11,400.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,123.14 | 220,700 |
| 2024-10-15 | 11,550.00 | 11,550.00 | 11,400.00 | 11,450.00 | 11,074.77 | 471,200 |
| 2024-10-14 | 11,750.00 | 11,750.00 | 11,450.00 | 11,500.00 | 11,123.14 | 552,200 |
| 2024-10-11 | 11,600.00 | 11,700.00 | 11,550.00 | 11,650.00 | 11,268.22 | 483,300 |
| 2024-10-10 | 11,800.00 | 11,850.00 | 11,600.00 | 11,600.00 | 11,219.86 | 380,100 |
| 2024-10-09 | 11,750.00 | 11,750.00 | 11,600.00 | 11,750.00 | 11,364.94 | 728,600 |
| 2024-10-08 | 11,700.00 | 11,800.00 | 11,650.00 | 11,750.00 | 11,364.94 | 491,500 |
| 2024-10-07 | 11,850.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,510.03 | 380,500 |
| 2024-10-04 | 11,850.00 | 11,900.00 | 11,750.00 | 11,900.00 | 11,510.03 | 312,900 |
| 2024-10-03 | 11,900.00 | 12,000.00 | 11,750.00 | 11,800.00 | 11,413.30 | 451,000 |
| 2024-10-02 | 12,050.00 | 12,050.00 | 11,850.00 | 11,900.00 | 11,510.03 | 521,600 |
| 2024-10-01 | 12,050.00 | 12,050.00 | 11,900.00 | 12,050.00 | 11,655.11 | 657,200 |
| 2024-09-30 | 12,050.00 | 12,100.00 | 11,900.00 | 12,000.00 | 11,606.75 | 252,000 |
| 2024-09-27 | 12,150.00 | 12,150.00 | 11,950.00 | 12,000.00 | 11,606.75 | 441,600 |
| 2024-09-26 | 12,100.00 | 12,200.00 | 12,050.00 | 12,100.00 | 11,703.47 | 220,700 |
| 2024-09-25 | 12,050.00 | 12,350.00 | 12,050.00 | 12,100.00 | 11,703.47 | 827,700 |
| 2024-09-24 | 12,050.00 | 12,100.00 | 11,900.00 | 12,050.00 | 11,655.11 | 271,800 |
| 2024-09-23 | 12,000.00 | 12,150.00 | 12,000.00 | 12,050.00 | 11,655.11 | 233,600 |
| 2024-09-20 | 12,100.00 | 12,150.00 | 12,000.00 | 12,000.00 | 11,606.75 | 706,400 |
| 2024-09-19 | 12,000.00 | 12,150.00 | 11,950.00 | 12,100.00 | 11,703.47 | 281,000 |
| 2024-09-18 | 11,900.00 | 12,000.00 | 11,900.00 | 11,950.00 | 11,558.39 | 453,300 |
| 2024-09-17 | 11,750.00 | 11,950.00 | 11,750.00 | 11,950.00 | 11,558.39 | 266,100 |
| 2024-09-16 | 11,900.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,510.03 | 219,300 |
| 2024-09-13 | 12,000.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,510.03 | 354,000 |
| 2024-09-12 | 11,950.00 | 12,050.00 | 11,850.00 | 12,000.00 | 11,606.75 | 466,600 |
| 2024-09-11 | 12,000.00 | 12,000.00 | 11,750.00 | 11,950.00 | 11,558.39 | 539,400 |
| 2024-09-10 | 12,000.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,510.03 | 416,200 |
| 2024-09-09 | 12,000.00 | 12,200.00 | 11,900.00 | 11,900.00 | 11,510.03 | 403,200 |
| 2024-09-06 | 11,900.00 | 11,950.00 | 11,850.00 | 11,950.00 | 11,558.39 | 321,800 |
| 2024-09-05 | 12,100.00 | 12,150.00 | 11,850.00 | 11,900.00 | 11,510.03 | 355,500 |
| 2024-09-04 | 11,800.00 | 12,100.00 | 11,800.00 | 12,050.00 | 11,655.11 | 370,600 |
| 2024-08-30 | 12,250.00 | 12,350.00 | 12,000.00 | 12,200.00 | 11,800.20 | 280,700 |
| 2024-08-29 | 12,400.00 | 12,400.00 | 12,200.00 | 12,250.00 | 11,848.56 | 161,300 |
| 2024-08-28 | 12,150.00 | 12,600.00 | 12,150.00 | 12,400.00 | 11,993.64 | 860,400 |
| 2024-08-27 | 12,100.00 | 12,200.00 | 11,950.00 | 12,150.00 | 11,751.84 | 295,000 |
| 2024-08-26 | 11,900.00 | 12,250.00 | 11,850.00 | 12,000.00 | 11,606.75 | 546,600 |
| 2024-08-23 | 11,900.00 | 11,950.00 | 11,750.00 | 11,800.00 | 11,413.30 | 742,500 |
| 2024-08-22 | 12,300.00 | 12,350.00 | 11,800.00 | 11,900.00 | 11,510.03 | 1,393,000 |
| 2024-08-21 | 12,350.00 | 12,450.00 | 12,200.00 | 12,350.00 | 11,945.28 | 524,100 |
| 2024-08-20 | 12,350.00 | 12,400.00 | 12,150.00 | 12,350.00 | 11,945.28 | 305,700 |
| 2024-08-19 | 11,800.00 | 12,350.00 | 11,700.00 | 12,350.00 | 11,945.28 | 976,700 |
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.