Vicem Ha Tien Cement JSC (HOSE:HT1)
Vietnam · Delayed Price · Currency is VND 14,500
-1,050 (-6.75%)
At close: Mar 23, 2026
Vicem Ha Tien Cement JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |