Vicem Ha Tien Cement JSC (HOSE:HT1)
Vietnam
· Delayed Price · Currency is VND 14,750
-300 (-1.99%)
At close: Apr 28, 2026
Vicem Ha Tien Cement JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 15,000.00 | 15,300.00 | 15,000.00 | 15,050.00 | 15,050.00 | -0.33% | 244,538 |
| Apr 23, 2026 | 15,250.00 | 15,350.00 | 14,900.00 | 15,100.00 | 15,100.00 | -0.98% | 466,038 |
| Apr 22, 2026 | 15,400.00 | 15,500.00 | 15,250.00 | 15,250.00 | 15,250.00 | -0.33% | 322,469 |
| Apr 21, 2026 | 15,300.00 | 15,550.00 | 15,150.00 | 15,300.00 | 15,300.00 | 1.32% | 447,854 |
| Apr 20, 2026 | 15,200.00 | 15,450.00 | 15,100.00 | 15,100.00 | 15,100.00 | - | 203,664 |
| Apr 17, 2026 | 15,300.00 | 15,600.00 | 15,100.00 | 15,100.00 | 15,100.00 | -0.66% | 628,342 |
| Apr 16, 2026 | 15,400.00 | 15,550.00 | 15,200.00 | 15,200.00 | 15,200.00 | -1.30% | 362,841 |
| Apr 15, 2026 | 16,050.00 | 16,050.00 | 15,400.00 | 15,400.00 | 15,400.00 | -1.28% | 514,590 |
| Apr 14, 2026 | 15,350.00 | 15,650.00 | 15,150.00 | 15,600.00 | 15,600.00 | 3.65% | 374,036 |
| Apr 13, 2026 | 15,200.00 | 15,550.00 | 15,000.00 | 15,050.00 | 15,050.00 | -1.95% | 488,289 |
| Apr 10, 2026 | 15,850.00 | 15,850.00 | 15,300.00 | 15,350.00 | 15,350.00 | -1.29% | 410,987 |
| Apr 9, 2026 | 15,000.00 | 15,700.00 | 14,900.00 | 15,550.00 | 15,550.00 | 2.98% | 598,404 |
| Apr 8, 2026 | 15,300.00 | 15,300.00 | 14,900.00 | 15,100.00 | 15,100.00 | 3.42% | 385,061 |
| Apr 7, 2026 | 14,600.00 | 14,800.00 | 14,500.00 | 14,600.00 | 14,600.00 | - | 256,119 |
| Apr 6, 2026 | 14,900.00 | 14,900.00 | 14,600.00 | 14,600.00 | 14,600.00 | -2.34% | 227,798 |
| Apr 3, 2026 | 15,250.00 | 15,250.00 | 14,800.00 | 14,950.00 | 14,950.00 | -1.32% | 206,094 |
| Apr 2, 2026 | 15,400.00 | 15,400.00 | 14,900.00 | 15,150.00 | 15,150.00 | -1.62% | 303,804 |
| Apr 1, 2026 | 15,350.00 | 15,500.00 | 15,250.00 | 15,400.00 | 15,400.00 | 0.98% | 194,893 |
| Mar 31, 2026 | 15,100.00 | 15,300.00 | 15,050.00 | 15,250.00 | 15,250.00 | 0.99% | 304,403 |
| Mar 30, 2026 | 14,950.00 | 15,100.00 | 14,700.00 | 15,100.00 | 15,100.00 | 0.33% | 335,229 |
| Mar 27, 2026 | 14,650.00 | 15,100.00 | 14,650.00 | 15,050.00 | 15,050.00 | 2.38% | 311,816 |
| Mar 26, 2026 | 15,100.00 | 15,100.00 | 14,600.00 | 14,700.00 | 14,700.00 | -1.34% | 306,617 |
| Mar 25, 2026 | 14,550.00 | 15,100.00 | 14,550.00 | 14,900.00 | 14,900.00 | 3.11% | 600,152 |
| Mar 24, 2026 | 14,800.00 | 14,900.00 | 14,450.00 | 14,450.00 | 14,450.00 | -0.34% | 336,778 |
| Mar 23, 2026 | 15,200.00 | 15,400.00 | 14,500.00 | 14,500.00 | 14,500.00 | -6.75% | 1,288,888 |
| Mar 20, 2026 | 15,800.00 | 15,900.00 | 15,350.00 | 15,550.00 | 15,550.00 | -2.20% | 699,854 |
| Mar 19, 2026 | 16,200.00 | 16,300.00 | 15,800.00 | 15,900.00 | 15,900.00 | -1.85% | 383,873 |
| Mar 18, 2026 | 16,150.00 | 16,450.00 | 15,700.00 | 16,200.00 | 16,200.00 | - | 563,736 |
| Mar 17, 2026 | 16,450.00 | 16,800.00 | 16,100.00 | 16,200.00 | 16,200.00 | -1.52% | 342,759 |
| Mar 16, 2026 | 17,250.00 | 17,250.00 | 16,450.00 | 16,450.00 | 16,450.00 | -2.66% | 657,066 |
| Mar 13, 2026 | 16,200.00 | 17,600.00 | 15,600.00 | 16,900.00 | 16,900.00 | 2.74% | 944,048 |
| Mar 12, 2026 | 16,550.00 | 16,650.00 | 16,000.00 | 16,450.00 | 16,450.00 | -0.30% | 370,428 |
| Mar 11, 2026 | 15,850.00 | 16,650.00 | 15,800.00 | 16,500.00 | 16,500.00 | 5.77% | 852,072 |
| Mar 10, 2026 | 16,200.00 | 16,200.00 | 14,850.00 | 15,600.00 | 15,600.00 | -2.19% | 1,439,602 |
| Mar 9, 2026 | 15,950.00 | 16,100.00 | 15,950.00 | 15,950.00 | 15,950.00 | -6.73% | 301,567 |
| Mar 6, 2026 | 17,500.00 | 17,500.00 | 17,000.00 | 17,100.00 | 17,100.00 | -2.29% | 850,626 |
| Mar 5, 2026 | 17,500.00 | 17,650.00 | 17,200.00 | 17,500.00 | 17,500.00 | - | 485,693 |
| Mar 4, 2026 | 18,000.00 | 18,100.00 | 17,000.00 | 17,500.00 | 17,500.00 | - | 1,649,028 |
| Mar 3, 2026 | 18,050.00 | 18,050.00 | 17,300.00 | 17,500.00 | 17,500.00 | -2.78% | 1,038,818 |
| Mar 2, 2026 | 16,500.00 | 18,050.00 | 16,400.00 | 18,000.00 | 18,000.00 | 5.57% | 2,358,372 |
| Feb 27, 2026 | 16,700.00 | 17,050.00 | 16,300.00 | 17,050.00 | 17,050.00 | 3.33% | 1,716,823 |
| Feb 26, 2026 | 16,600.00 | 16,700.00 | 16,300.00 | 16,500.00 | 16,500.00 | -0.60% | 780,784 |
| Feb 25, 2026 | 16,500.00 | 16,700.00 | 16,300.00 | 16,600.00 | 16,600.00 | 0.61% | 702,841 |
| Feb 24, 2026 | 16,150.00 | 16,500.00 | 16,000.00 | 16,500.00 | 16,500.00 | 2.48% | 859,886 |
| Feb 23, 2026 | 15,550.00 | 16,150.00 | 15,500.00 | 16,100.00 | 16,100.00 | 4.55% | 733,771 |
| Feb 13, 2026 | 15,450.00 | 15,500.00 | 15,250.00 | 15,400.00 | 15,400.00 | 0.65% | 281,051 |
| Feb 12, 2026 | 15,450.00 | 15,500.00 | 15,250.00 | 15,300.00 | 15,300.00 | -0.65% | 86,958 |
| Feb 11, 2026 | 15,000.00 | 15,550.00 | 15,000.00 | 15,400.00 | 15,400.00 | 2.67% | 450,530 |
| Feb 10, 2026 | 15,200.00 | 15,200.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.66% | 156,129 |
| Feb 9, 2026 | 15,350.00 | 15,400.00 | 15,100.00 | 15,100.00 | 15,100.00 | -1.31% | 117,338 |
| Feb 6, 2026 | 15,400.00 | 15,400.00 | 15,000.00 | 15,300.00 | 15,300.00 | -1.61% | 635,151 |
| Feb 5, 2026 | 15,700.00 | 15,700.00 | 15,250.00 | 15,550.00 | 15,550.00 | -0.96% | 592,526 |
| Feb 4, 2026 | 15,100.00 | 15,850.00 | 15,100.00 | 15,700.00 | 15,700.00 | 3.97% | 680,030 |
| Feb 3, 2026 | 14,800.00 | 15,200.00 | 14,800.00 | 15,100.00 | 15,100.00 | 2.03% | 812,394 |
| Feb 2, 2026 | 14,900.00 | 15,000.00 | 14,450.00 | 14,800.00 | 14,800.00 | -0.34% | 1,787,092 |
| Jan 30, 2026 | 15,150.00 | 15,150.00 | 14,750.00 | 14,850.00 | 14,850.00 | - | 826,373 |
| Jan 29, 2026 | 14,850.00 | 15,250.00 | 14,650.00 | 14,850.00 | 14,850.00 | - | 818,384 |
| Jan 28, 2026 | 15,000.00 | 15,450.00 | 14,700.00 | 14,850.00 | 14,850.00 | -1.00% | 779,101 |
| Jan 27, 2026 | 15,500.00 | 15,750.00 | 14,750.00 | 15,000.00 | 15,000.00 | -3.23% | 1,106,013 |
| Jan 26, 2026 | 16,350.00 | 16,700.00 | 15,500.00 | 15,500.00 | 15,500.00 | -5.78% | 1,308,571 |
| Jan 23, 2026 | 16,300.00 | 16,700.00 | 16,300.00 | 16,450.00 | 16,450.00 | 0.92% | 730,598 |
| Jan 22, 2026 | 16,600.00 | 16,900.00 | 16,300.00 | 16,300.00 | 16,300.00 | - | 901,883 |
| Jan 21, 2026 | 16,700.00 | 16,900.00 | 16,150.00 | 16,300.00 | 16,300.00 | -2.98% | 2,190,057 |
| Jan 20, 2026 | 17,200.00 | 17,350.00 | 16,800.00 | 16,800.00 | 16,800.00 | -1.47% | 507,849 |
| Jan 19, 2026 | 16,900.00 | 17,300.00 | 16,900.00 | 17,050.00 | 17,050.00 | 1.19% | 490,608 |
| Jan 16, 2026 | 17,250.00 | 17,250.00 | 16,800.00 | 16,850.00 | 16,850.00 | 0.90% | 724,482 |
| Jan 15, 2026 | 16,200.00 | 16,800.00 | 16,200.00 | 16,700.00 | 16,700.00 | 3.73% | 611,467 |
| Jan 14, 2026 | 16,350.00 | 17,100.00 | 16,000.00 | 16,100.00 | 16,100.00 | -1.23% | 989,419 |
| Jan 13, 2026 | 16,600.00 | 16,650.00 | 16,200.00 | 16,300.00 | 16,300.00 | -1.21% | 535,856 |
| Jan 12, 2026 | 16,550.00 | 16,900.00 | 16,300.00 | 16,500.00 | 16,500.00 | - | 469,249 |
| Jan 9, 2026 | 15,850.00 | 16,900.00 | 15,850.00 | 16,500.00 | 16,500.00 | 4.43% | 1,314,925 |
| Jan 8, 2026 | 16,000.00 | 16,200.00 | 15,750.00 | 15,800.00 | 15,800.00 | 0.64% | 514,576 |
| Jan 7, 2026 | 15,400.00 | 15,900.00 | 15,250.00 | 15,700.00 | 15,700.00 | 0.64% | 225,080 |
| Jan 6, 2026 | 15,500.00 | 15,750.00 | 15,250.00 | 15,600.00 | 15,600.00 | 0.65% | 154,456 |
| Jan 5, 2026 | 16,000.00 | 16,000.00 | 15,500.00 | 15,500.00 | 15,500.00 | -6.06% | 270,588 |
| Dec 31, 2025 | 15,500.00 | 16,500.00 | 15,200.00 | 16,500.00 | 16,500.00 | 5.77% | 349,906 |
| Dec 30, 2025 | 15,050.00 | 15,600.00 | 14,900.00 | 15,600.00 | 15,600.00 | 1.96% | 270,955 |
| Dec 29, 2025 | 15,450.00 | 15,500.00 | 15,100.00 | 15,300.00 | 15,300.00 | -0.97% | 97,168 |
| Dec 26, 2025 | 15,300.00 | 15,500.00 | 15,000.00 | 15,450.00 | 15,450.00 | -0.32% | 162,926 |
| Dec 25, 2025 | 15,250.00 | 15,650.00 | 15,200.00 | 15,500.00 | 15,500.00 | - | 158,574 |
| Dec 24, 2025 | 15,550.00 | 15,650.00 | 15,450.00 | 15,500.00 | 15,500.00 | -0.32% | 88,180 |
| Dec 23, 2025 | 15,700.00 | 15,700.00 | 15,500.00 | 15,550.00 | 15,550.00 | -0.96% | 138,480 |
| Dec 22, 2025 | 16,000.00 | 16,000.00 | 15,500.00 | 15,700.00 | 15,700.00 | 1.95% | 231,701 |
| Dec 19, 2025 | 15,300.00 | 15,500.00 | 15,200.00 | 15,400.00 | 15,400.00 | 0.65% | 199,948 |
| Dec 18, 2025 | 15,400.00 | 15,400.00 | 15,150.00 | 15,300.00 | 15,300.00 | -0.65% | 162,340 |
| Dec 17, 2025 | 15,750.00 | 15,750.00 | 15,400.00 | 15,400.00 | 15,400.00 | -1.28% | 117,296 |
| Dec 16, 2025 | 14,850.00 | 15,600.00 | 14,850.00 | 15,600.00 | 15,600.00 | 5.05% | 385,835 |
| Dec 15, 2025 | 14,500.00 | 15,000.00 | 14,150.00 | 14,850.00 | 14,850.00 | 2.41% | 436,362 |
| Dec 12, 2025 | 14,800.00 | 15,100.00 | 14,450.00 | 14,500.00 | 14,500.00 | -3.01% | 344,347 |
| Dec 11, 2025 | 15,150.00 | 15,300.00 | 14,850.00 | 14,950.00 | 14,950.00 | -1.32% | 490,159 |
| Dec 10, 2025 | 15,450.00 | 15,450.00 | 15,100.00 | 15,150.00 | 15,150.00 | -0.33% | 282,136 |
| Dec 9, 2025 | 15,500.00 | 15,500.00 | 15,100.00 | 15,200.00 | 15,200.00 | -1.62% | 388,280 |
| Dec 8, 2025 | 15,300.00 | 15,600.00 | 15,300.00 | 15,450.00 | 15,450.00 | 0.98% | 394,889 |
| 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 |