Skip to main content
Vicem Hai Van Cement JSC (HOSE:HVX)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,710.00
+10.00 (0.37%)
At close: Dec 4, 2025

Vicem Hai Van Cement JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,710.002,740.002,610.002,610.002,610.00-3.69%15,652
Dec 4, 20252,600.002,710.002,600.002,710.002,710.000.37%2,409
Dec 3, 20252,740.002,740.002,650.002,700.002,700.001.89%5,704
Dec 2, 20252,670.002,700.002,650.002,650.002,650.00-0.75%8,274
Dec 1, 20252,800.002,810.002,650.002,670.002,670.00-2.91%3,768
Nov 28, 20252,660.002,750.002,660.002,750.002,750.001.48%19,867
Nov 27, 20252,720.002,720.002,540.002,710.002,710.00-11,016
Nov 26, 20252,720.002,850.002,710.002,710.002,710.00-0.37%2,507
Nov 25, 20252,680.002,840.002,680.002,720.002,720.00-4.56%11,329
Nov 24, 20252,950.002,950.002,790.002,850.002,850.00-3.39%12,115
Nov 21, 20253,030.003,030.002,860.002,950.002,950.003.51%36,898
Nov 20, 20252,840.002,850.002,770.002,850.002,850.006.74%48,578
Nov 19, 20252,620.002,690.002,620.002,670.002,670.001.91%21,438
Nov 18, 20252,720.002,720.002,600.002,620.002,620.00-3.68%4,490
Nov 17, 20252,730.002,730.002,600.002,720.002,720.00-0.37%12,424
Nov 14, 20252,610.002,730.002,610.002,730.002,730.00-419
Nov 13, 20252,730.002,730.002,700.002,730.002,730.000.37%4,164
Nov 12, 20252,720.002,730.002,700.002,720.002,720.00-4,900
Nov 11, 20252,630.002,720.002,620.002,720.002,720.003.42%1,470
Nov 10, 20252,650.002,680.002,500.002,630.002,630.00-0.75%34,903
Nov 7, 20252,600.002,650.002,550.002,650.002,650.00-10,400
Nov 6, 20252,700.002,700.002,640.002,650.002,650.00-2.57%4,720
Nov 5, 20252,820.002,820.002,700.002,720.002,720.002.64%13,198
Nov 4, 20252,630.002,650.002,630.002,650.002,650.00-5.36%26,792
Nov 3, 20252,640.002,800.002,620.002,800.002,800.00-20,757
Oct 31, 20252,810.002,820.002,710.002,800.002,800.00-2.78%25,445
Oct 30, 20253,000.003,000.002,820.002,880.002,880.00-0.69%22,541
Oct 29, 20253,050.003,050.002,750.002,900.002,900.00-41,926
Oct 28, 20253,190.003,190.002,900.002,900.002,900.00-5.54%37,690
Oct 27, 20253,070.003,070.003,070.003,070.003,070.006.97%123,737
Oct 24, 20252,870.002,870.002,850.002,870.002,870.006.69%50,709
Oct 23, 20252,700.002,720.002,430.002,690.002,690.003.46%14,926
Oct 22, 20252,720.002,720.002,510.002,600.002,600.001.56%17,303
Oct 21, 20252,570.002,570.002,510.002,560.002,560.00-0.39%2,200
Oct 20, 20252,570.002,570.002,570.002,570.002,570.00-11,938
Oct 17, 20252,620.002,620.002,550.002,570.002,570.00-1.91%8,500
Oct 16, 20252,650.002,700.002,620.002,620.002,620.00-4.03%9,707
Oct 15, 20252,740.002,740.002,710.002,730.002,730.00-0.36%4,400
Oct 14, 20252,750.002,750.002,720.002,740.002,740.00-0.36%9,369
Oct 13, 20252,790.002,790.002,700.002,750.002,750.00-1.79%2,203
Oct 10, 20252,810.002,810.002,750.002,800.002,800.00-7,300
Oct 9, 20252,790.002,800.002,790.002,800.002,800.00-3,613
Oct 8, 20252,730.002,820.002,730.002,800.002,800.00-3,160
Oct 7, 20252,800.002,800.002,720.002,800.002,800.00-5,479
Oct 6, 20252,830.002,830.002,800.002,800.002,800.00-2,953
Oct 3, 20252,830.002,980.002,750.002,800.002,800.00-4,302
Oct 2, 20252,850.002,850.002,800.002,800.002,800.00-1.75%841
Oct 1, 20252,810.002,860.002,810.002,850.002,850.001.42%4,908
Sep 30, 20252,880.002,880.002,770.002,810.002,810.00-1.75%5,004
Sep 29, 20252,850.002,900.002,800.002,860.002,860.00-0.35%5,129
Sep 26, 20252,810.002,900.002,780.002,870.002,870.001.41%9,240
Sep 25, 20252,790.002,870.002,790.002,830.002,830.000.35%5,600
Sep 24, 20252,820.002,820.002,800.002,820.002,820.00-1,700
Sep 23, 20252,810.002,910.002,800.002,820.002,820.000.71%5,773
Sep 22, 20252,800.002,900.002,780.002,800.002,800.00-3.45%20,750
Sep 19, 20252,960.002,960.002,900.002,900.002,900.00-1.36%1,801
Sep 18, 20252,950.002,950.002,870.002,940.002,940.00-0.34%5,057
Sep 17, 20252,910.002,960.002,910.002,950.002,950.00-0.34%6,140
Sep 16, 20252,950.002,970.002,940.002,960.002,960.000.68%9,904
Sep 15, 20252,940.002,950.002,920.002,940.002,940.00-4,403
Sep 12, 20252,940.002,940.002,900.002,940.002,940.00-4,000
Sep 11, 20252,900.002,950.002,900.002,940.002,940.001.38%6,601
Sep 10, 20252,950.002,950.002,890.002,900.002,900.00-2.03%1,486
Sep 9, 20252,980.002,980.002,900.002,960.002,960.00-0.67%8,133
Sep 8, 20253,010.003,010.002,950.002,980.002,980.00-2.93%8,360
Sep 5, 20252,940.003,090.002,920.003,070.003,070.005.14%10,897
Sep 4, 20252,900.002,930.002,900.002,920.002,920.00-8,324
Sep 3, 20252,920.002,940.002,880.002,920.002,920.00-2,851
Aug 29, 20252,940.002,990.002,900.002,920.002,920.00-0.68%4,415
Aug 28, 20252,920.002,950.002,860.002,940.002,940.000.68%1,623
Aug 27, 20252,920.002,920.002,810.002,920.002,920.00-19,489
Aug 26, 20252,920.002,920.002,850.002,920.002,920.00-0.68%10,223
Aug 25, 20252,860.002,940.002,860.002,940.002,940.003.16%3,590
Aug 22, 20252,840.003,000.002,830.002,850.002,850.00-6.25%20,250
Aug 21, 20253,040.003,040.002,960.003,040.003,040.00-0.65%2,000
Aug 20, 20253,060.003,060.002,980.003,060.003,060.00-16,101
Aug 19, 20253,050.003,060.002,900.003,060.003,060.00-0.33%19,114
Aug 18, 20253,050.003,070.003,050.003,070.003,070.000.66%40,244
Aug 15, 20253,060.003,060.002,990.003,050.003,050.000.66%14,207
Aug 14, 20253,030.003,150.003,000.003,030.003,030.001.00%8,600
Aug 13, 20253,190.003,190.002,820.003,000.003,000.00-0.99%44,984
Aug 12, 20253,050.003,060.003,030.003,030.003,030.00-0.66%30,220
Aug 11, 20253,060.003,090.003,010.003,050.003,050.00-0.33%32,561
Aug 8, 20253,000.003,090.003,000.003,060.003,060.002.00%49,955
Aug 7, 20253,070.003,070.002,950.003,000.003,000.000.67%48,364
Aug 6, 20253,020.003,090.002,970.002,980.002,980.00-1.00%18,701
Aug 5, 20253,060.003,060.003,000.003,010.003,010.003.44%50,907
Aug 4, 20253,000.003,150.002,890.002,910.002,910.00-6.13%61,223
Aug 1, 20253,150.003,150.003,000.003,100.003,100.00-1.59%15,179
Jul 31, 20253,180.003,180.003,100.003,150.003,150.00-6,486
Jul 30, 20253,160.003,190.003,000.003,150.003,150.00-0.32%70,318
Jul 29, 20253,220.003,300.003,120.003,160.003,160.00-1.86%30,297
Jul 28, 20253,250.003,250.003,120.003,220.003,220.00-166,592
Jul 25, 20253,230.003,230.003,200.003,220.003,220.000.63%76,726
Jul 24, 20253,140.003,250.003,120.003,200.003,200.001.91%65,813
Jul 23, 20253,090.003,230.003,090.003,140.003,140.00-4.27%121,458
Jul 22, 20253,760.003,760.003,280.003,280.003,280.00-6.82%311,410
Jul 21, 20253,520.003,520.003,400.003,520.003,520.006.99%191,147
Jul 18, 20253,290.003,290.003,220.003,290.003,290.006.82%221,865
Jul 17, 20253,080.003,080.002,920.003,080.003,080.006.94%182,867