VICEM Ha Tien Cement JSC (HOSE:HT1)
Vietnam · Delayed Price · Currency is VND 11,800
-750 (-5.98%)
At close: Sep 24, 2026
VICEM Ha Tien Cement JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,550.00 | 12,650.00 | 12,250.00 | 12,550.00 | 12,550.00 | 1.21% | 297,072 |
| Sep 22, 2026 | 11,850.00 | 12,450.00 | 11,800.00 | 12,400.00 | 12,400.00 | 5.08% | 546,791 |
| Sep 21, 2026 | 11,650.00 | 11,900.00 | 11,650.00 | 11,800.00 | 11,800.00 | - | 140,416 |
| Sep 18, 2026 | 11,950.00 | 11,950.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 119,115 |
| Sep 17, 2026 | 11,900.00 | 11,950.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 304,940 |
| Sep 16, 2026 | 11,900.00 | 12,100.00 | 11,750.00 | 11,800.00 | 11,800.00 | 1.03% | 238,026 |
| Sep 15, 2026 | 12,000.00 | 12,150.00 | 11,950.00 | 12,000.00 | 11,680.00 | - | 201,256 |
| Sep 14, 2026 | 12,100.00 | 12,200.00 | 11,950.00 | 12,000.00 | 11,680.00 | -0.83% | 265,020 |
| Sep 11, 2026 | 12,100.00 | 12,200.00 | 12,000.00 | 12,100.00 | 11,777.33 | 0.41% | 382,602 |
| Sep 10, 2026 | 12,100.00 | 12,200.00 | 11,900.00 | 12,050.00 | 11,728.67 | -0.41% | 403,353 |
| Sep 9, 2026 | 12,150.00 | 12,350.00 | 12,100.00 | 12,100.00 | 11,777.33 | -0.82% | 89,046 |
| Sep 8, 2026 | 12,400.00 | 12,400.00 | 12,000.00 | 12,200.00 | 11,874.67 | -1.61% | 223,270 |
| Sep 7, 2026 | 12,450.00 | 12,600.00 | 12,300.00 | 12,400.00 | 12,069.33 | -0.80% | 87,045 |
| Sep 4, 2026 | 12,450.00 | 12,750.00 | 12,400.00 | 12,500.00 | 12,166.67 | -0.79% | 172,369 |
| Sep 3, 2026 | 12,600.00 | 12,750.00 | 12,500.00 | 12,600.00 | 12,264.00 | - | 70,503 |
| Aug 28, 2026 | 12,800.00 | 12,800.00 | 12,600.00 | 12,600.00 | 12,264.00 | -1.18% | 117,228 |
| Aug 27, 2026 | 12,800.00 | 12,850.00 | 12,650.00 | 12,750.00 | 12,410.00 | -0.39% | 109,886 |
| Aug 26, 2026 | 12,850.00 | 12,850.00 | 12,650.00 | 12,800.00 | 12,458.67 | -0.39% | 113,609 |
| Aug 25, 2026 | 12,950.00 | 12,950.00 | 12,700.00 | 12,850.00 | 12,507.33 | -0.39% | 167,811 |
| Aug 24, 2026 | 13,050.00 | 13,050.00 | 12,800.00 | 12,900.00 | 12,556.00 | - | 205,940 |
| Aug 21, 2026 | 12,800.00 | 12,950.00 | 12,600.00 | 12,900.00 | 12,556.00 | 0.78% | 371,278 |
| Aug 20, 2026 | 13,000.00 | 13,000.00 | 12,700.00 | 12,800.00 | 12,458.67 | -0.39% | 76,005 |
| Aug 19, 2026 | 12,800.00 | 13,000.00 | 12,800.00 | 12,850.00 | 12,507.33 | 0.39% | 253,081 |
| Aug 18, 2026 | 12,900.00 | 13,100.00 | 12,700.00 | 12,800.00 | 12,458.67 | - | 188,270 |
| Aug 17, 2026 | 13,000.00 | 13,100.00 | 12,750.00 | 12,800.00 | 12,458.67 | -1.54% | 121,811 |
| Aug 14, 2026 | 13,300.00 | 13,300.00 | 12,800.00 | 13,000.00 | 12,653.33 | -1.89% | 222,191 |
| Aug 13, 2026 | 13,350.00 | 13,350.00 | 13,000.00 | 13,250.00 | 12,896.67 | -0.38% | 260,532 |
| Aug 12, 2026 | 13,250.00 | 13,650.00 | 13,250.00 | 13,300.00 | 12,945.33 | 0.38% | 313,187 |
| Aug 11, 2026 | 13,350.00 | 13,350.00 | 13,200.00 | 13,250.00 | 12,896.67 | -0.38% | 101,586 |
| Aug 10, 2026 | 13,200.00 | 13,300.00 | 13,050.00 | 13,300.00 | 12,945.33 | 2.70% | 214,492 |
| Aug 7, 2026 | 12,800.00 | 13,150.00 | 12,800.00 | 12,950.00 | 12,604.67 | -0.77% | 3,386,519 |
| Aug 6, 2026 | 13,250.00 | 13,250.00 | 12,750.00 | 13,050.00 | 12,702.00 | -1.14% | 144,301 |
| Aug 5, 2026 | 13,400.00 | 14,000.00 | 13,050.00 | 13,200.00 | 12,848.00 | - | 3,191,358 |
| Aug 4, 2026 | 12,450.00 | 13,300.00 | 12,450.00 | 13,200.00 | 12,848.00 | 6.02% | 431,025 |
| Aug 3, 2026 | 12,200.00 | 12,500.00 | 12,200.00 | 12,450.00 | 12,118.00 | 2.05% | 204,606 |
| Jul 31, 2026 | 12,300.00 | 12,350.00 | 12,150.00 | 12,200.00 | 11,874.67 | -0.81% | 85,511 |
| Jul 30, 2026 | 11,750.00 | 12,350.00 | 11,750.00 | 12,300.00 | 11,972.00 | 2.93% | 216,387 |
| Jul 29, 2026 | 12,000.00 | 12,100.00 | 11,850.00 | 11,950.00 | 11,631.33 | 0.42% | 41,830 |
| Jul 28, 2026 | 11,450.00 | 12,000.00 | 11,450.00 | 11,900.00 | 11,582.67 | 2.15% | 3,451,642 |
| Jul 27, 2026 | 12,300.00 | 12,300.00 | 11,650.00 | 11,650.00 | 11,339.33 | -4.51% | 94,944 |
| Jul 24, 2026 | 12,300.00 | 12,300.00 | 12,100.00 | 12,200.00 | 11,874.67 | -0.81% | 3,319,540 |
| Jul 23, 2026 | 12,000.00 | 12,300.00 | 11,850.00 | 12,300.00 | 11,972.00 | 0.82% | 164,987 |
| Jul 22, 2026 | 12,050.00 | 12,250.00 | 12,000.00 | 12,200.00 | 11,874.67 | - | 102,958 |
| Jul 21, 2026 | 12,000.00 | 12,350.00 | 12,000.00 | 12,200.00 | 11,874.67 | 1.24% | 159,448 |
| Jul 20, 2026 | 12,500.00 | 12,550.00 | 12,000.00 | 12,050.00 | 11,728.67 | -3.60% | 250,000 |
| Jul 17, 2026 | 12,750.00 | 12,750.00 | 12,500.00 | 12,500.00 | 12,166.67 | -1.96% | 106,269 |
| Jul 16, 2026 | 12,700.00 | 12,800.00 | 12,450.00 | 12,750.00 | 12,410.00 | 0.39% | 149,453 |
| Jul 15, 2026 | 12,700.00 | 12,850.00 | 12,650.00 | 12,700.00 | 12,361.33 | - | 148,616 |
| Jul 14, 2026 | 12,600.00 | 12,800.00 | 12,500.00 | 12,700.00 | 12,361.33 | 0.40% | 206,360 |
| Jul 13, 2026 | 13,250.00 | 13,250.00 | 12,500.00 | 12,650.00 | 12,312.67 | -3.44% | 480,307 |