Skip to main content
Vicem Hai Van Cement JSC (HOSE:HVX)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,180.00
-20.00 (-0.91%)
Inactive · Last trade price on Mar 3, 2026

Vicem Hai Van Cement JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20262,200.002,200.002,050.002,180.002,180.00-0.91%56,001
Mar 2, 20262,220.002,230.002,170.002,200.002,200.00-0.90%39,176
Feb 27, 20262,270.002,270.002,220.002,220.002,220.00-33,423
Feb 26, 20262,200.002,320.002,190.002,220.002,220.000.91%17,227
Feb 25, 20262,250.002,250.002,150.002,200.002,200.00-2.22%114,976
Feb 24, 20262,260.002,260.002,170.002,250.002,250.00-0.44%34,274
Feb 23, 20262,270.002,270.002,150.002,260.002,260.00-0.44%10,545
Feb 13, 20262,270.002,280.002,230.002,270.002,270.00-8,287
Feb 12, 20262,220.002,280.002,190.002,270.002,270.003.18%22,015
Feb 11, 20262,410.002,410.002,160.002,200.002,200.00-5.17%43,723
Feb 10, 20262,250.002,380.002,110.002,320.002,320.003.11%19,794
Feb 9, 20262,280.002,280.002,130.002,250.002,250.00-1.32%101,954
Feb 6, 20262,290.002,400.002,280.002,280.002,280.00-6.56%46,700
Feb 5, 20262,480.002,480.002,320.002,440.002,440.00-1.61%30,988
Feb 4, 20262,470.002,480.002,360.002,480.002,480.006.90%224,283
Feb 3, 20262,160.002,320.002,160.002,320.002,320.006.91%74,049
Feb 2, 20262,170.002,200.002,150.002,170.002,170.00-55,428
Jan 30, 20262,330.002,330.002,170.002,170.002,170.00-6.87%316,377
Jan 29, 20262,500.002,500.002,330.002,330.002,330.00-6.80%172,150
Jan 28, 20262,550.002,740.002,400.002,500.002,500.00-3.10%192,312
Jan 27, 20262,750.002,900.002,580.002,580.002,580.00-6.18%20,394
Jan 26, 20262,790.002,800.002,710.002,750.002,750.00-1.43%54,553
Jan 23, 20262,750.002,800.002,750.002,790.002,790.00-0.36%39,005
Jan 22, 20262,820.002,820.002,770.002,800.002,800.00-1.06%6,022
Jan 21, 20262,860.002,860.002,760.002,830.002,830.00-1.05%11,106
Jan 20, 20262,700.002,900.002,700.002,860.002,860.001.42%4,530
Jan 19, 20262,780.002,850.002,780.002,820.002,820.001.44%8,612
Jan 16, 20262,790.002,790.002,780.002,780.002,780.00-0.36%9,006
Jan 15, 20262,800.002,890.002,750.002,790.002,790.00-8,013
Jan 14, 20262,740.002,810.002,710.002,790.002,790.001.82%22,198
Jan 13, 20262,740.002,760.002,670.002,740.002,740.00-19,402
Jan 12, 20262,750.002,750.002,710.002,740.002,740.00-2.14%9,106
Jan 9, 20262,860.002,870.002,700.002,800.002,800.000.36%10,448
Jan 8, 20262,700.002,800.002,700.002,790.002,790.003.33%12,712
Jan 7, 20262,720.002,750.002,700.002,700.002,700.00-0.74%14,003
Jan 6, 20262,660.002,790.002,660.002,720.002,720.002.64%15,369
Jan 5, 20262,700.002,700.002,600.002,650.002,650.001.92%9,130
Dec 31, 20252,690.002,800.002,600.002,600.002,600.00-3.35%14,430
Dec 30, 20252,730.002,730.002,680.002,690.002,690.00-1.47%7,247
Dec 29, 20252,750.002,750.002,690.002,730.002,730.00-0.73%9,505
Dec 26, 20252,700.002,780.002,690.002,750.002,750.00-1.43%9,800
Dec 25, 20252,720.002,850.002,700.002,790.002,790.002.57%10,562
Dec 24, 20252,730.002,900.002,720.002,720.002,720.00-25,529
Dec 23, 20252,990.002,990.002,720.002,720.002,720.00-3.20%40,438
Dec 22, 20252,770.003,120.002,770.002,810.002,810.00-4.10%64,881
Dec 19, 20253,000.003,100.002,920.002,930.002,930.00-6.09%21,480
Dec 18, 20253,000.003,140.002,980.003,120.003,120.00-2.19%29,571
Dec 17, 20253,080.003,200.002,900.003,190.003,190.003.57%16,499
Dec 16, 20252,800.003,180.002,800.003,080.003,080.003.36%66,334
Dec 15, 20253,070.003,280.002,860.002,980.002,980.00-2.93%90,494
Dec 12, 20253,220.003,300.003,000.003,070.003,070.00-4.66%65,372
Dec 11, 20253,170.003,220.003,170.003,220.003,220.006.98%240,315
Dec 10, 20253,010.003,010.002,960.003,010.003,010.006.74%143,441
Dec 9, 20252,750.002,820.002,750.002,820.002,820.006.82%81,126
Dec 8, 20252,750.002,750.002,630.002,640.002,640.001.15%18,901
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