VICEM Ha Tien Cement JSC (HOSE:HT1)
Vietnam · Delayed Price · Currency is VND 12,200
-100 (-0.81%)
At close: Jul 24, 2026
VICEM Ha Tien Cement JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 12,300.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | -0.81% | 3,319,540 |
| Jul 23, 2026 | 12,000.00 | 12,300.00 | 11,850.00 | 12,300.00 | 12,300.00 | 0.82% | 164,987 |
| Jul 22, 2026 | 12,050.00 | 12,250.00 | 12,000.00 | 12,200.00 | 12,200.00 | - | 102,958 |
| Jul 21, 2026 | 12,000.00 | 12,350.00 | 12,000.00 | 12,200.00 | 12,200.00 | 1.24% | 159,448 |
| Jul 20, 2026 | 12,500.00 | 12,550.00 | 12,000.00 | 12,050.00 | 12,050.00 | -3.60% | 250,000 |
| Jul 17, 2026 | 12,750.00 | 12,750.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.96% | 106,269 |
| Jul 16, 2026 | 12,700.00 | 12,800.00 | 12,450.00 | 12,750.00 | 12,750.00 | 0.39% | 149,453 |
| Jul 15, 2026 | 12,700.00 | 12,850.00 | 12,650.00 | 12,700.00 | 12,700.00 | - | 148,616 |
| Jul 14, 2026 | 12,600.00 | 12,800.00 | 12,500.00 | 12,700.00 | 12,700.00 | 0.40% | 206,360 |
| Jul 13, 2026 | 13,250.00 | 13,250.00 | 12,500.00 | 12,650.00 | 12,650.00 | -3.44% | 480,307 |
| Jul 10, 2026 | 13,300.00 | 13,350.00 | 13,100.00 | 13,100.00 | 13,100.00 | -1.50% | 59,795 |
| Jul 9, 2026 | 13,000.00 | 13,300.00 | 13,000.00 | 13,300.00 | 13,300.00 | 2.31% | 219,809 |
| Jul 8, 2026 | 13,250.00 | 13,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | -1.89% | 160,199 |
| Jul 7, 2026 | 13,050.00 | 13,300.00 | 12,950.00 | 13,250.00 | 13,250.00 | 0.38% | 198,715 |
| Jul 6, 2026 | 13,350.00 | 13,500.00 | 13,050.00 | 13,200.00 | 13,200.00 | -1.12% | 244,612 |
| Jul 3, 2026 | 13,500.00 | 13,500.00 | 13,350.00 | 13,350.00 | 13,350.00 | -0.74% | 86,687 |
| Jul 2, 2026 | 13,600.00 | 13,650.00 | 13,450.00 | 13,450.00 | 13,450.00 | -1.10% | 100,477 |
| Jul 1, 2026 | 13,500.00 | 13,600.00 | 13,500.00 | 13,600.00 | 13,600.00 | 1.87% | 82,716 |
| Jun 30, 2026 | 13,650.00 | 13,650.00 | 13,350.00 | 13,350.00 | 13,350.00 | -1.48% | 324,388 |
| Jun 29, 2026 | 13,400.00 | 13,650.00 | 13,400.00 | 13,550.00 | 13,550.00 | -0.73% | 118,153 |
| Jun 26, 2026 | 13,600.00 | 13,750.00 | 13,550.00 | 13,650.00 | 13,650.00 | -0.73% | 251,771 |
| Jun 25, 2026 | 13,700.00 | 13,750.00 | 13,600.00 | 13,750.00 | 13,750.00 | 0.36% | 150,767 |
| Jun 24, 2026 | 13,700.00 | 13,800.00 | 13,550.00 | 13,700.00 | 13,700.00 | - | 111,914 |
| Jun 23, 2026 | 13,750.00 | 13,800.00 | 13,650.00 | 13,700.00 | 13,700.00 | -0.36% | 218,600 |
| Jun 22, 2026 | 13,900.00 | 13,900.00 | 13,750.00 | 13,750.00 | 13,750.00 | -0.72% | 81,797 |
| Jun 19, 2026 | 14,000.00 | 14,000.00 | 13,650.00 | 13,850.00 | 13,850.00 | 1.47% | 221,858 |
| Jun 18, 2026 | 13,900.00 | 13,950.00 | 13,650.00 | 13,650.00 | 13,650.00 | -1.44% | 147,933 |
| Jun 17, 2026 | 13,800.00 | 13,900.00 | 13,750.00 | 13,850.00 | 13,850.00 | 0.36% | 64,369 |
| Jun 16, 2026 | 13,650.00 | 13,850.00 | 13,650.00 | 13,800.00 | 13,800.00 | 1.10% | 88,297 |
| Jun 15, 2026 | 13,550.00 | 13,750.00 | 13,550.00 | 13,650.00 | 13,650.00 | 0.37% | 147,333 |
| Jun 12, 2026 | 13,750.00 | 13,800.00 | 13,300.00 | 13,600.00 | 13,600.00 | -1.09% | 156,856 |
| Jun 11, 2026 | 13,950.00 | 13,950.00 | 13,750.00 | 13,750.00 | 13,750.00 | -1.43% | 39,077 |
| Jun 10, 2026 | 13,550.00 | 13,950.00 | 13,550.00 | 13,950.00 | 13,950.00 | 1.09% | 137,031 |
| Jun 9, 2026 | 13,600.00 | 13,800.00 | 13,350.00 | 13,800.00 | 13,800.00 | 1.85% | 86,457 |
| Jun 8, 2026 | 13,650.00 | 13,650.00 | 13,400.00 | 13,550.00 | 13,550.00 | -1.09% | 205,584 |
| Jun 5, 2026 | 13,650.00 | 13,800.00 | 13,550.00 | 13,700.00 | 13,700.00 | 1.48% | 95,354 |
| Jun 4, 2026 | 13,700.00 | 13,850.00 | 13,500.00 | 13,500.00 | 13,500.00 | -1.46% | 398,786 |
| Jun 3, 2026 | 13,750.00 | 13,800.00 | 13,650.00 | 13,700.00 | 13,700.00 | -0.36% | 69,058 |
| Jun 2, 2026 | 14,250.00 | 14,250.00 | 13,750.00 | 13,750.00 | 13,750.00 | -0.36% | 193,528 |
| Jun 1, 2026 | 13,600.00 | 13,800.00 | 13,550.00 | 13,800.00 | 13,800.00 | 1.47% | 87,616 |
| May 29, 2026 | 13,600.00 | 13,700.00 | 13,600.00 | 13,600.00 | 13,600.00 | -1.45% | 121,111 |
| May 28, 2026 | 13,950.00 | 13,950.00 | 13,750.00 | 13,800.00 | 13,800.00 | -0.72% | 96,935 |
| May 27, 2026 | 13,950.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | -0.36% | 138,812 |
| May 26, 2026 | 14,000.00 | 14,000.00 | 13,800.00 | 13,950.00 | 13,950.00 | - | 113,968 |
| May 25, 2026 | 13,800.00 | 13,950.00 | 13,800.00 | 13,950.00 | 13,950.00 | 1.09% | 131,847 |
| May 22, 2026 | 14,000.00 | 14,000.00 | 13,700.00 | 13,800.00 | 13,800.00 | -0.36% | 176,055 |
| May 21, 2026 | 13,800.00 | 13,900.00 | 13,600.00 | 13,850.00 | 13,850.00 | - | 168,352 |
| May 20, 2026 | 14,000.00 | 14,100.00 | 13,500.00 | 13,850.00 | 13,850.00 | -0.72% | 380,566 |
| May 19, 2026 | 13,900.00 | 14,050.00 | 13,800.00 | 13,950.00 | 13,950.00 | 0.36% | 246,047 |
| May 18, 2026 | 13,850.00 | 13,900.00 | 13,650.00 | 13,900.00 | 13,900.00 | 0.72% | 251,344 |