Vicem Ha Tien Cement JSC (HOSE:HT1)
Vietnam · Delayed Price · Currency is VND 18,000
-50 (-0.28%)
At close: Sep 18, 2025
Vicem Ha Tien Cement JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 17,105.50 | - | 424,739 |
| Sep 8, 2025 | 17,400.00 | 17,400.00 | 16,600.00 | 17,200.00 | 17,105.50 | 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 |
| Jul 16, 2025 | 13,100.00 | 13,200.00 | 13,000.00 | 13,150.00 | 13,077.75 | 0.38% | 446,286 |
| Jul 15, 2025 | 13,250.00 | 13,300.00 | 13,050.00 | 13,100.00 | 13,028.02 | -1.13% | 463,070 |
| Jul 14, 2025 | 13,200.00 | 13,250.00 | 13,050.00 | 13,250.00 | 13,177.20 | 0.76% | 864,175 |
| Jul 11, 2025 | 13,300.00 | 13,300.00 | 13,000.00 | 13,150.00 | 13,077.75 | 0.38% | 1,056,546 |
| Jul 10, 2025 | 12,750.00 | 13,100.00 | 12,750.00 | 13,100.00 | 13,028.02 | 2.34% | 984,897 |
| Jul 9, 2025 | 12,900.00 | 13,000.00 | 12,750.00 | 12,800.00 | 12,729.67 | -0.78% | 912,824 |
| Jul 8, 2025 | 13,200.00 | 13,200.00 | 12,900.00 | 12,900.00 | 12,829.12 | -0.77% | 565,018 |