Vicem Ha Tien Cement JSC (HOSE:HT1)
Vietnam
· Delayed Price · Currency is VND 15,300
-400 (-2.55%)
At close: Dec 5, 2025
Vicem Ha Tien Cement JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,750.00 | 15,850.00 | 15,300.00 | 15,300.00 | 15,300.00 | -2.55% | 408,530 |
| Dec 4, 2025 | 15,800.00 | 15,900.00 | 15,650.00 | 15,700.00 | 15,700.00 | 0.64% | 167,687 |
| Dec 3, 2025 | 15,750.00 | 16,150.00 | 15,600.00 | 15,600.00 | 15,600.00 | -0.95% | 357,726 |
| Dec 2, 2025 | 15,600.00 | 15,750.00 | 15,500.00 | 15,750.00 | 15,750.00 | 0.96% | 274,270 |
| Dec 1, 2025 | 15,750.00 | 15,900.00 | 15,550.00 | 15,600.00 | 15,600.00 | -0.95% | 98,405 |
| Nov 28, 2025 | 15,300.00 | 15,900.00 | 15,250.00 | 15,750.00 | 15,750.00 | 2.94% | 437,046 |
| Nov 27, 2025 | 15,300.00 | 15,500.00 | 15,300.00 | 15,300.00 | 15,300.00 | 0.66% | 145,282 |
| Nov 26, 2025 | 15,500.00 | 15,500.00 | 15,150.00 | 15,200.00 | 15,200.00 | 0.66% | 429,010 |
| Nov 25, 2025 | 15,800.00 | 15,850.00 | 15,100.00 | 15,100.00 | 15,100.00 | -3.82% | 499,477 |
| Nov 24, 2025 | 15,800.00 | 16,100.00 | 15,700.00 | 15,700.00 | 15,700.00 | -0.95% | 209,575 |
| Nov 21, 2025 | 16,000.00 | 16,100.00 | 15,800.00 | 15,850.00 | 15,850.00 | -0.94% | 224,605 |
| Nov 20, 2025 | 16,300.00 | 16,300.00 | 15,800.00 | 16,000.00 | 16,000.00 | -0.93% | 280,557 |
| Nov 19, 2025 | 16,250.00 | 16,400.00 | 16,150.00 | 16,150.00 | 16,150.00 | -0.31% | 306,212 |
| Nov 18, 2025 | 16,400.00 | 16,400.00 | 16,150.00 | 16,200.00 | 16,200.00 | -0.31% | 143,010 |
| Nov 17, 2025 | 16,350.00 | 16,400.00 | 16,150.00 | 16,250.00 | 16,250.00 | 0.31% | 535,448 |
| Nov 14, 2025 | 16,000.00 | 16,400.00 | 16,000.00 | 16,200.00 | 16,200.00 | -0.92% | 220,958 |
| Nov 13, 2025 | 16,150.00 | 16,500.00 | 16,150.00 | 16,350.00 | 16,350.00 | 1.24% | 155,878 |
| Nov 12, 2025 | 16,250.00 | 16,300.00 | 15,850.00 | 16,150.00 | 16,150.00 | 1.89% | 348,156 |
| Nov 11, 2025 | 16,100.00 | 16,100.00 | 15,750.00 | 15,850.00 | 15,850.00 | -0.31% | 151,136 |
| Nov 10, 2025 | 16,000.00 | 16,200.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 224,117 |
| Nov 7, 2025 | 16,100.00 | 16,200.00 | 15,700.00 | 15,900.00 | 15,900.00 | -0.31% | 330,386 |
| Nov 6, 2025 | 16,000.00 | 16,200.00 | 15,950.00 | 15,950.00 | 15,950.00 | -1.54% | 183,076 |
| Nov 5, 2025 | 16,300.00 | 16,300.00 | 15,900.00 | 16,200.00 | 16,200.00 | -0.61% | 218,856 |
| Nov 4, 2025 | 16,100.00 | 16,300.00 | 15,500.00 | 16,300.00 | 16,300.00 | 1.24% | 599,711 |
| Nov 3, 2025 | 16,950.00 | 17,000.00 | 16,000.00 | 16,100.00 | 16,100.00 | -4.45% | 612,437 |
| Oct 31, 2025 | 16,800.00 | 17,100.00 | 16,700.00 | 16,850.00 | 16,850.00 | 0.60% | 520,325 |
| Oct 30, 2025 | 17,000.00 | 17,050.00 | 16,750.00 | 16,750.00 | 16,750.00 | -2.62% | 593,458 |
| Oct 29, 2025 | 17,300.00 | 17,300.00 | 16,900.00 | 17,200.00 | 17,200.00 | 0.58% | 517,129 |
| Oct 28, 2025 | 17,400.00 | 17,550.00 | 16,450.00 | 17,100.00 | 17,100.00 | -3.12% | 1,661,309 |
| Oct 27, 2025 | 17,300.00 | 18,450.00 | 17,300.00 | 17,650.00 | 17,650.00 | 1.44% | 830,185 |
| Oct 24, 2025 | 18,300.00 | 18,500.00 | 17,400.00 | 17,400.00 | 17,400.00 | -6.95% | 2,584,080 |
| Oct 23, 2025 | 21,000.00 | 21,000.00 | 18,700.00 | 18,700.00 | 18,700.00 | -6.97% | 1,893,003 |
| Oct 22, 2025 | 19,000.00 | 20,100.00 | 18,900.00 | 20,100.00 | 20,100.00 | 6.91% | 2,773,694 |
| Oct 21, 2025 | 18,250.00 | 18,800.00 | 18,000.00 | 18,800.00 | 18,800.00 | 4.44% | 1,326,421 |
| Oct 20, 2025 | 17,650.00 | 18,850.00 | 17,650.00 | 18,000.00 | 18,000.00 | 1.98% | 2,109,221 |
| Oct 17, 2025 | 17,900.00 | 17,900.00 | 17,600.00 | 17,650.00 | 17,650.00 | -0.56% | 295,889 |
| Oct 16, 2025 | 17,200.00 | 17,800.00 | 17,000.00 | 17,750.00 | 17,750.00 | 3.50% | 409,356 |
| Oct 15, 2025 | 17,400.00 | 17,600.00 | 17,100.00 | 17,150.00 | 17,150.00 | -2.00% | 432,612 |
| Oct 14, 2025 | 17,950.00 | 17,950.00 | 17,450.00 | 17,500.00 | 17,500.00 | -2.23% | 435,277 |
| Oct 13, 2025 | 17,800.00 | 18,000.00 | 17,600.00 | 17,900.00 | 17,900.00 | -1.38% | 328,599 |
| Oct 10, 2025 | 18,000.00 | 18,300.00 | 17,900.00 | 18,150.00 | 18,150.00 | 1.40% | 495,545 |
| Oct 9, 2025 | 17,650.00 | 18,000.00 | 17,600.00 | 17,900.00 | 17,900.00 | 2.58% | 601,183 |
| Oct 8, 2025 | 17,650.00 | 17,900.00 | 17,250.00 | 17,450.00 | 17,450.00 | -1.13% | 305,847 |
| Oct 7, 2025 | 18,100.00 | 18,150.00 | 17,550.00 | 17,650.00 | 17,650.00 | -1.67% | 296,119 |
| Oct 6, 2025 | 17,800.00 | 18,000.00 | 17,000.00 | 17,950.00 | 17,950.00 | 2.87% | 669,782 |
| Oct 3, 2025 | 17,000.00 | 17,500.00 | 16,800.00 | 17,450.00 | 17,450.00 | 2.65% | 490,108 |
| Oct 2, 2025 | 16,800.00 | 17,300.00 | 16,700.00 | 17,000.00 | 17,000.00 | 1.19% | 547,701 |
| Oct 1, 2025 | 16,650.00 | 16,900.00 | 16,650.00 | 16,800.00 | 16,800.00 | -0.59% | 208,243 |
| Sep 30, 2025 | 17,150.00 | 17,150.00 | 16,600.00 | 16,900.00 | 16,900.00 | -1.74% | 751,498 |
| Sep 29, 2025 | 17,500.00 | 17,750.00 | 17,200.00 | 17,200.00 | 17,200.00 | -2.55% | 312,116 |
| Sep 26, 2025 | 17,650.00 | 18,100.00 | 17,600.00 | 17,650.00 | 17,650.00 | -1.12% | 287,023 |
| Sep 25, 2025 | 17,800.00 | 18,100.00 | 17,650.00 | 17,850.00 | 17,850.00 | 0.56% | 443,018 |
| Sep 24, 2025 | 17,800.00 | 17,800.00 | 17,400.00 | 17,750.00 | 17,750.00 | 0.85% | 226,258 |
| Sep 23, 2025 | 17,400.00 | 17,900.00 | 17,300.00 | 17,600.00 | 17,600.00 | 2.92% | 527,533 |
| Sep 22, 2025 | 18,300.00 | 18,300.00 | 17,050.00 | 17,100.00 | 17,100.00 | -4.20% | 1,041,553 |
| Sep 19, 2025 | 18,000.00 | 18,300.00 | 17,800.00 | 17,850.00 | 17,850.00 | -0.83% | 272,216 |
| Sep 18, 2025 | 18,050.00 | 18,150.00 | 17,750.00 | 18,000.00 | 18,000.00 | -0.28% | 650,615 |
| Sep 17, 2025 | 18,600.00 | 18,600.00 | 18,050.00 | 18,050.00 | 18,050.00 | -2.96% | 1,536,113 |
| Sep 16, 2025 | 19,200.00 | 19,200.00 | 18,550.00 | 18,600.00 | 18,600.00 | -2.36% | 736,722 |
| Sep 15, 2025 | 18,500.00 | 19,200.00 | 18,350.00 | 19,050.00 | 19,050.00 | 4.38% | 948,522 |
| Sep 12, 2025 | 18,450.00 | 18,500.00 | 18,100.00 | 18,250.00 | 18,250.00 | 0.27% | 770,851 |
| Sep 11, 2025 | 18,400.00 | 18,750.00 | 18,050.00 | 18,200.00 | 18,100.00 | -1.09% | 1,051,023 |
| Sep 10, 2025 | 17,400.00 | 18,400.00 | 17,350.00 | 18,400.00 | 18,298.90 | 6.98% | 2,525,251 |
| Sep 9, 2025 | 17,400.00 | 17,400.00 | 17,100.00 | 17,200.00 | 17,105.49 | - | 424,739 |
| Sep 8, 2025 | 17,400.00 | 17,400.00 | 16,600.00 | 17,200.00 | 17,105.49 | 0.58% | 1,139,910 |
| Sep 5, 2025 | 17,500.00 | 18,450.00 | 17,100.00 | 17,100.00 | 17,006.04 | -2.01% | 1,869,849 |
| Sep 4, 2025 | 17,650.00 | 17,750.00 | 17,350.00 | 17,450.00 | 17,354.12 | -1.13% | 563,429 |
| Sep 3, 2025 | 17,900.00 | 17,900.00 | 17,500.00 | 17,650.00 | 17,553.02 | -1.40% | 609,004 |
| Aug 29, 2025 | 17,200.00 | 17,900.00 | 16,700.00 | 17,900.00 | 17,801.65 | 2.87% | 1,806,311 |
| Aug 28, 2025 | 17,400.00 | 17,400.00 | 16,900.00 | 17,400.00 | 17,304.40 | 1.75% | 1,045,220 |
| Aug 27, 2025 | 16,900.00 | 17,450.00 | 16,600.00 | 17,100.00 | 17,006.04 | 0.88% | 1,530,998 |
| Aug 26, 2025 | 16,600.00 | 17,150.00 | 16,150.00 | 16,950.00 | 16,856.87 | 4.63% | 1,319,275 |
| Aug 25, 2025 | 16,000.00 | 16,450.00 | 16,000.00 | 16,200.00 | 16,110.99 | 1.25% | 1,117,023 |
| Aug 22, 2025 | 16,450.00 | 16,450.00 | 15,400.00 | 16,000.00 | 15,912.09 | -3.03% | 1,554,304 |
| Aug 21, 2025 | 16,500.00 | 16,600.00 | 16,100.00 | 16,500.00 | 16,409.34 | -1.20% | 1,066,467 |
| Aug 20, 2025 | 17,300.00 | 17,350.00 | 16,300.00 | 16,700.00 | 16,608.24 | -2.62% | 1,870,342 |
| Aug 19, 2025 | 17,850.00 | 17,900.00 | 17,150.00 | 17,150.00 | 17,055.77 | - | 1,952,386 |
| Aug 18, 2025 | 16,500.00 | 17,200.00 | 16,500.00 | 17,150.00 | 17,055.77 | 5.21% | 3,123,874 |
| Aug 15, 2025 | 16,350.00 | 16,850.00 | 16,100.00 | 16,300.00 | 16,210.44 | -2.40% | 1,231,862 |
| Aug 14, 2025 | 16,950.00 | 17,000.00 | 16,400.00 | 16,700.00 | 16,608.24 | -1.76% | 1,728,372 |
| Aug 13, 2025 | 17,400.00 | 17,400.00 | 16,400.00 | 17,000.00 | 16,906.59 | -0.87% | 1,842,215 |
| Aug 12, 2025 | 16,500.00 | 17,250.00 | 16,200.00 | 17,150.00 | 17,055.77 | 4.57% | 2,758,914 |
| Aug 11, 2025 | 17,450.00 | 17,450.00 | 16,100.00 | 16,400.00 | 16,309.89 | -2.09% | 1,369,009 |
| Aug 8, 2025 | 15,700.00 | 16,750.00 | 15,700.00 | 16,750.00 | 16,657.97 | 6.69% | 3,743,077 |
| Aug 7, 2025 | 14,900.00 | 15,700.00 | 14,450.00 | 15,700.00 | 15,613.74 | 6.80% | 2,553,190 |
| Aug 6, 2025 | 14,000.00 | 14,850.00 | 13,900.00 | 14,700.00 | 14,619.23 | 5.76% | 2,063,137 |
| Aug 5, 2025 | 14,600.00 | 14,600.00 | 13,900.00 | 13,900.00 | 13,823.63 | -2.11% | 1,026,031 |
| Aug 4, 2025 | 14,000.00 | 14,250.00 | 13,800.00 | 14,200.00 | 14,121.98 | 2.16% | 577,380 |
| Aug 1, 2025 | 14,250.00 | 14,300.00 | 13,850.00 | 13,900.00 | 13,823.63 | -2.11% | 495,916 |
| Jul 31, 2025 | 14,400.00 | 14,400.00 | 13,800.00 | 14,200.00 | 14,121.98 | -0.70% | 538,728 |
| Jul 30, 2025 | 14,150.00 | 14,300.00 | 13,250.00 | 14,300.00 | 14,221.43 | 1.06% | 1,225,223 |
| Jul 29, 2025 | 14,950.00 | 14,950.00 | 14,000.00 | 14,150.00 | 14,072.25 | -4.39% | 1,684,721 |
| Jul 28, 2025 | 14,950.00 | 15,000.00 | 14,300.00 | 14,800.00 | 14,718.68 | 0.34% | 1,417,846 |
| Jul 25, 2025 | 14,050.00 | 14,800.00 | 14,050.00 | 14,750.00 | 14,668.96 | 5.36% | 2,443,918 |
| Jul 24, 2025 | 14,250.00 | 14,250.00 | 13,750.00 | 14,000.00 | 13,923.08 | 1.08% | 1,248,274 |
| Jul 23, 2025 | 14,300.00 | 14,300.00 | 13,850.00 | 13,850.00 | 13,773.90 | -2.12% | 1,264,329 |
| Jul 22, 2025 | 13,900.00 | 14,350.00 | 13,750.00 | 14,150.00 | 14,072.25 | 2.91% | 1,731,745 |
| Jul 21, 2025 | 13,600.00 | 13,750.00 | 13,450.00 | 13,750.00 | 13,674.45 | 5.77% | 2,387,183 |
| Jul 18, 2025 | 13,150.00 | 13,150.00 | 12,900.00 | 13,000.00 | 12,928.57 | -0.38% | 312,275 |
| Jul 17, 2025 | 13,200.00 | 13,250.00 | 12,850.00 | 13,050.00 | 12,978.30 | -0.76% | 567,653 |