Skip to main content
Vicem Ha Tien Cement JSC (HOSE:HT1)
Vietnam flag Vietnam · Delayed Price · Currency is VND
17,500
0.00 (0.00%)
At close: Mar 5, 2026

Vicem Ha Tien Cement JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617,500.0017,650.0017,200.0017,500.0017,500.00-485,693
Mar 4, 202618,000.0018,100.0017,000.0017,500.0017,500.00-1,649,028
Mar 3, 202618,050.0018,050.0017,300.0017,500.0017,500.00-2.78%1,038,818
Mar 2, 202616,500.0018,050.0016,400.0018,000.0018,000.005.57%2,358,372
Feb 27, 202616,700.0017,050.0016,300.0017,050.0017,050.003.33%1,716,823
Feb 26, 202616,600.0016,700.0016,300.0016,500.0016,500.00-0.60%780,784
Feb 25, 202616,500.0016,700.0016,300.0016,600.0016,600.000.61%702,841
Feb 24, 202616,150.0016,500.0016,000.0016,500.0016,500.002.48%859,886
Feb 23, 202615,550.0016,150.0015,500.0016,100.0016,100.004.55%733,771
Feb 13, 202615,450.0015,500.0015,250.0015,400.0015,400.000.65%281,051
Feb 12, 202615,450.0015,500.0015,250.0015,300.0015,300.00-0.65%86,958
Feb 11, 202615,000.0015,550.0015,000.0015,400.0015,400.002.67%450,530
Feb 10, 202615,200.0015,200.0015,000.0015,000.0015,000.00-0.66%156,129
Feb 9, 202615,350.0015,400.0015,100.0015,100.0015,100.00-1.31%117,338
Feb 6, 202615,400.0015,400.0015,000.0015,300.0015,300.00-1.61%635,151
Feb 5, 202615,700.0015,700.0015,250.0015,550.0015,550.00-0.96%592,526
Feb 4, 202615,100.0015,850.0015,100.0015,700.0015,700.003.97%680,030
Feb 3, 202614,800.0015,200.0014,800.0015,100.0015,100.002.03%812,394
Feb 2, 202614,900.0015,000.0014,450.0014,800.0014,800.00-0.34%1,787,092
Jan 30, 202615,150.0015,150.0014,750.0014,850.0014,850.00-826,373
Jan 29, 202614,850.0015,250.0014,650.0014,850.0014,850.00-818,384
Jan 28, 202615,000.0015,450.0014,700.0014,850.0014,850.00-1.00%779,101
Jan 27, 202615,500.0015,750.0014,750.0015,000.0015,000.00-3.23%1,106,013
Jan 26, 202616,350.0016,700.0015,500.0015,500.0015,500.00-5.78%1,308,571
Jan 23, 202616,300.0016,700.0016,300.0016,450.0016,450.000.92%730,598
Jan 22, 202616,600.0016,900.0016,300.0016,300.0016,300.00-901,883
Jan 21, 202616,700.0016,900.0016,150.0016,300.0016,300.00-2.98%2,190,057
Jan 20, 202617,200.0017,350.0016,800.0016,800.0016,800.00-1.47%507,849
Jan 19, 202616,900.0017,300.0016,900.0017,050.0017,050.001.19%490,608
Jan 16, 202617,250.0017,250.0016,800.0016,850.0016,850.000.90%724,482
Jan 15, 202616,200.0016,800.0016,200.0016,700.0016,700.003.73%611,467
Jan 14, 202616,350.0017,100.0016,000.0016,100.0016,100.00-1.23%989,419
Jan 13, 202616,600.0016,650.0016,200.0016,300.0016,300.00-1.21%535,856
Jan 12, 202616,550.0016,900.0016,300.0016,500.0016,500.00-469,249
Jan 9, 202615,850.0016,900.0015,850.0016,500.0016,500.004.43%1,314,925
Jan 8, 202616,000.0016,200.0015,750.0015,800.0015,800.000.64%514,576
Jan 7, 202615,400.0015,900.0015,250.0015,700.0015,700.000.64%225,080
Jan 6, 202615,500.0015,750.0015,250.0015,600.0015,600.000.65%154,456
Jan 5, 202616,000.0016,000.0015,500.0015,500.0015,500.00-6.06%270,588
Dec 31, 202515,500.0016,500.0015,200.0016,500.0016,500.005.77%349,906
Dec 30, 202515,050.0015,600.0014,900.0015,600.0015,600.001.96%270,955
Dec 29, 202515,450.0015,500.0015,100.0015,300.0015,300.00-0.97%97,168
Dec 26, 202515,300.0015,500.0015,000.0015,450.0015,450.00-0.32%162,926
Dec 25, 202515,250.0015,650.0015,200.0015,500.0015,500.00-158,574
Dec 24, 202515,550.0015,650.0015,450.0015,500.0015,500.00-0.32%88,180
Dec 23, 202515,700.0015,700.0015,500.0015,550.0015,550.00-0.96%138,480
Dec 22, 202516,000.0016,000.0015,500.0015,700.0015,700.001.95%231,701
Dec 19, 202515,300.0015,500.0015,200.0015,400.0015,400.000.65%199,948
Dec 18, 202515,400.0015,400.0015,150.0015,300.0015,300.00-0.65%162,340
Dec 17, 202515,750.0015,750.0015,400.0015,400.0015,400.00-1.28%117,296
Dec 16, 202514,850.0015,600.0014,850.0015,600.0015,600.005.05%385,835
Dec 15, 202514,500.0015,000.0014,150.0014,850.0014,850.002.41%436,362
Dec 12, 202514,800.0015,100.0014,450.0014,500.0014,500.00-3.01%344,347
Dec 11, 202515,150.0015,300.0014,850.0014,950.0014,950.00-1.32%490,159
Dec 10, 202515,450.0015,450.0015,100.0015,150.0015,150.00-0.33%282,136
Dec 9, 202515,500.0015,500.0015,100.0015,200.0015,200.00-1.62%388,280
Dec 8, 202515,300.0015,600.0015,300.0015,450.0015,450.000.98%394,889
Dec 5, 202515,750.0015,850.0015,300.0015,300.0015,300.00-2.55%408,530
Dec 4, 202515,800.0015,900.0015,650.0015,700.0015,700.000.64%167,687
Dec 3, 202515,750.0016,150.0015,600.0015,600.0015,600.00-0.95%357,726
Dec 2, 202515,600.0015,750.0015,500.0015,750.0015,750.000.96%274,270
Dec 1, 202515,750.0015,900.0015,550.0015,600.0015,600.00-0.95%98,405
Nov 28, 202515,300.0015,900.0015,250.0015,750.0015,750.002.94%437,046
Nov 27, 202515,300.0015,500.0015,300.0015,300.0015,300.000.66%145,282
Nov 26, 202515,500.0015,500.0015,150.0015,200.0015,200.000.66%429,010
Nov 25, 202515,800.0015,850.0015,100.0015,100.0015,100.00-3.82%499,477
Nov 24, 202515,800.0016,100.0015,700.0015,700.0015,700.00-0.95%209,575
Nov 21, 202516,000.0016,100.0015,800.0015,850.0015,850.00-0.94%224,605
Nov 20, 202516,300.0016,300.0015,800.0016,000.0016,000.00-0.93%280,557
Nov 19, 202516,250.0016,400.0016,150.0016,150.0016,150.00-0.31%306,212
Nov 18, 202516,400.0016,400.0016,150.0016,200.0016,200.00-0.31%143,010
Nov 17, 202516,350.0016,400.0016,150.0016,250.0016,250.000.31%535,448
Nov 14, 202516,000.0016,400.0016,000.0016,200.0016,200.00-0.92%220,958
Nov 13, 202516,150.0016,500.0016,150.0016,350.0016,350.001.24%155,878
Nov 12, 202516,250.0016,300.0015,850.0016,150.0016,150.001.89%348,156
Nov 11, 202516,100.0016,100.0015,750.0015,850.0015,850.00-0.31%151,136
Nov 10, 202516,000.0016,200.0015,900.0015,900.0015,900.00-224,117
Nov 7, 202516,100.0016,200.0015,700.0015,900.0015,900.00-0.31%330,386
Nov 6, 202516,000.0016,200.0015,950.0015,950.0015,950.00-1.54%183,076
Nov 5, 202516,300.0016,300.0015,900.0016,200.0016,200.00-0.61%218,856
Nov 4, 202516,100.0016,300.0015,500.0016,300.0016,300.001.24%599,711
Nov 3, 202516,950.0017,000.0016,000.0016,100.0016,100.00-4.45%612,437
Oct 31, 202516,800.0017,100.0016,700.0016,850.0016,850.000.60%520,325
Oct 30, 202517,000.0017,050.0016,750.0016,750.0016,750.00-2.62%593,458
Oct 29, 202517,300.0017,300.0016,900.0017,200.0017,200.000.58%517,129
Oct 28, 202517,400.0017,550.0016,450.0017,100.0017,100.00-3.12%1,661,309
Oct 27, 202517,300.0018,450.0017,300.0017,650.0017,650.001.44%830,185
Oct 24, 202518,300.0018,500.0017,400.0017,400.0017,400.00-6.95%2,584,080
Oct 23, 202521,000.0021,000.0018,700.0018,700.0018,700.00-6.97%1,893,003
Oct 22, 202519,000.0020,100.0018,900.0020,100.0020,100.006.91%2,773,694
Oct 21, 202518,250.0018,800.0018,000.0018,800.0018,800.004.44%1,326,421
Oct 20, 202517,650.0018,850.0017,650.0018,000.0018,000.001.98%2,109,221
Oct 17, 202517,900.0017,900.0017,600.0017,650.0017,650.00-0.56%295,889
Oct 16, 202517,200.0017,800.0017,000.0017,750.0017,750.003.50%409,356
Oct 15, 202517,400.0017,600.0017,100.0017,150.0017,150.00-2.00%432,612
Oct 14, 202517,950.0017,950.0017,450.0017,500.0017,500.00-2.23%435,277
Oct 13, 202517,800.0018,000.0017,600.0017,900.0017,900.00-1.38%328,599
Oct 10, 202518,000.0018,300.0017,900.0018,150.0018,150.001.40%495,545
Oct 9, 202517,650.0018,000.0017,600.0017,900.0017,900.002.58%601,183
Oct 8, 202517,650.0017,900.0017,250.0017,450.0017,450.00-1.13%305,847