Vicem Ha Tien Cement JSC (HOSE:HT1)
Vietnam · Delayed Price · Currency is VND 16,850
+100 (0.60%)
At close: Oct 31, 2025
Vicem Ha Tien Cement JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 16,800.00 | 17,100.00 | 16,700.00 | 16,850.00 | 16,850.00 | 0.60% | 520,325 |
| Oct 30, 2025 | 17,000.00 | 17,050.00 | 16,750.00 | 16,750.00 | 16,750.00 | -2.62% | 593,458 |
| Oct 29, 2025 | 17,300.00 | 17,300.00 | 16,900.00 | 17,200.00 | 17,200.00 | 0.58% | 517,129 |
| Oct 28, 2025 | 17,400.00 | 17,550.00 | 16,450.00 | 17,100.00 | 17,100.00 | -3.12% | 1,661,309 |
| Oct 27, 2025 | 17,300.00 | 18,450.00 | 17,300.00 | 17,650.00 | 17,650.00 | 1.44% | 830,185 |
| Oct 24, 2025 | 18,300.00 | 18,500.00 | 17,400.00 | 17,400.00 | 17,400.00 | -6.95% | 2,584,080 |
| Oct 23, 2025 | 21,000.00 | 21,000.00 | 18,700.00 | 18,700.00 | 18,700.00 | -6.97% | 1,893,003 |
| Oct 22, 2025 | 19,000.00 | 20,100.00 | 18,900.00 | 20,100.00 | 20,100.00 | 6.91% | 2,773,694 |
| Oct 21, 2025 | 18,250.00 | 18,800.00 | 18,000.00 | 18,800.00 | 18,800.00 | 4.44% | 1,326,421 |
| Oct 20, 2025 | 17,650.00 | 18,850.00 | 17,650.00 | 18,000.00 | 18,000.00 | 1.98% | 2,109,221 |
| Oct 17, 2025 | 17,900.00 | 17,900.00 | 17,600.00 | 17,650.00 | 17,650.00 | -0.56% | 295,889 |
| Oct 16, 2025 | 17,200.00 | 17,800.00 | 17,000.00 | 17,750.00 | 17,750.00 | 3.50% | 409,356 |
| Oct 15, 2025 | 17,400.00 | 17,600.00 | 17,100.00 | 17,150.00 | 17,150.00 | -2.00% | 432,612 |
| Oct 14, 2025 | 17,950.00 | 17,950.00 | 17,450.00 | 17,500.00 | 17,500.00 | -2.23% | 435,277 |
| Oct 13, 2025 | 17,800.00 | 18,000.00 | 17,600.00 | 17,900.00 | 17,900.00 | -1.38% | 328,599 |
| Oct 10, 2025 | 18,000.00 | 18,300.00 | 17,900.00 | 18,150.00 | 18,150.00 | 1.40% | 495,545 |
| Oct 9, 2025 | 17,650.00 | 18,000.00 | 17,600.00 | 17,900.00 | 17,900.00 | 2.58% | 601,183 |
| Oct 8, 2025 | 17,650.00 | 17,900.00 | 17,250.00 | 17,450.00 | 17,450.00 | -1.13% | 305,847 |
| Oct 7, 2025 | 18,100.00 | 18,150.00 | 17,550.00 | 17,650.00 | 17,650.00 | -1.67% | 296,119 |
| Oct 6, 2025 | 17,800.00 | 18,000.00 | 17,000.00 | 17,950.00 | 17,950.00 | 2.87% | 669,782 |
| Oct 3, 2025 | 17,000.00 | 17,500.00 | 16,800.00 | 17,450.00 | 17,450.00 | 2.65% | 490,108 |
| Oct 2, 2025 | 16,800.00 | 17,300.00 | 16,700.00 | 17,000.00 | 17,000.00 | 1.19% | 547,701 |
| Oct 1, 2025 | 16,650.00 | 16,900.00 | 16,650.00 | 16,800.00 | 16,800.00 | -0.59% | 208,243 |
| Sep 30, 2025 | 17,150.00 | 17,150.00 | 16,600.00 | 16,900.00 | 16,900.00 | -1.74% | 751,498 |
| Sep 29, 2025 | 17,500.00 | 17,750.00 | 17,200.00 | 17,200.00 | 17,200.00 | -2.55% | 312,116 |
| Sep 26, 2025 | 17,650.00 | 18,100.00 | 17,600.00 | 17,650.00 | 17,650.00 | -1.12% | 287,023 |
| Sep 25, 2025 | 17,800.00 | 18,100.00 | 17,650.00 | 17,850.00 | 17,850.00 | 0.56% | 443,018 |
| Sep 24, 2025 | 17,800.00 | 17,800.00 | 17,400.00 | 17,750.00 | 17,750.00 | 0.85% | 226,258 |
| Sep 23, 2025 | 17,400.00 | 17,900.00 | 17,300.00 | 17,600.00 | 17,600.00 | 2.92% | 527,533 |
| Sep 22, 2025 | 18,300.00 | 18,300.00 | 17,050.00 | 17,100.00 | 17,100.00 | -4.20% | 1,041,553 |
| Sep 19, 2025 | 18,000.00 | 18,300.00 | 17,800.00 | 17,850.00 | 17,850.00 | -0.83% | 272,216 |
| Sep 18, 2025 | 18,050.00 | 18,150.00 | 17,750.00 | 18,000.00 | 18,000.00 | -0.28% | 650,615 |
| 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 |