VICEM Ha Tien Cement JSC (HOSE:HT1)
Vietnam · Delayed Price · Currency is VND 12,800
+500 (4.07%)
At close: Nov 3, 2026
VICEM Ha Tien Cement JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 12,300.00 | 12,850.00 | 12,250.00 | 12,800.00 | 12,800.00 | 4.07% | 652,212 |
| Nov 2, 2026 | 12,750.00 | 12,850.00 | 12,100.00 | 12,300.00 | 12,300.00 | -4.65% | 697,820 |
| Oct 30, 2026 | 13,200.00 | 13,350.00 | 12,400.00 | 12,900.00 | 12,900.00 | -3.01% | 1,760,122 |
| Oct 29, 2026 | 13,650.00 | 13,700.00 | 13,300.00 | 13,300.00 | 13,300.00 | -2.92% | 690,110 |
| Oct 28, 2026 | 13,600.00 | 14,200.00 | 13,500.00 | 13,700.00 | 13,700.00 | 1.48% | 2,090,150 |
| Oct 27, 2026 | 13,450.00 | 13,600.00 | 13,250.00 | 13,500.00 | 13,500.00 | 0.75% | 809,847 |
| Oct 26, 2026 | 13,600.00 | 13,600.00 | 13,250.00 | 13,400.00 | 13,400.00 | -1.11% | 522,628 |
| Oct 23, 2026 | 13,400.00 | 13,750.00 | 13,300.00 | 13,550.00 | 13,550.00 | 1.12% | 844,238 |
| Oct 22, 2026 | 13,150.00 | 13,750.00 | 13,150.00 | 13,400.00 | 13,400.00 | - | 892,288 |
| Oct 21, 2026 | 13,450.00 | 13,500.00 | 13,150.00 | 13,400.00 | 13,400.00 | 0.37% | 749,715 |
| Oct 20, 2026 | 13,200.00 | 13,350.00 | 12,950.00 | 13,350.00 | 13,350.00 | 1.14% | 881,928 |
| Oct 19, 2026 | 12,500.00 | 13,200.00 | 12,400.00 | 13,200.00 | 13,200.00 | 6.88% | 1,843,931 |
| Oct 16, 2026 | 12,650.00 | 12,650.00 | 12,300.00 | 12,350.00 | 12,350.00 | -0.80% | 226,128 |
| Oct 15, 2026 | 12,200.00 | 12,650.00 | 12,200.00 | 12,450.00 | 12,450.00 | 1.22% | 457,250 |
| Oct 14, 2026 | 12,400.00 | 12,400.00 | 12,150.00 | 12,300.00 | 12,300.00 | - | 264,178 |
| Oct 13, 2026 | 12,400.00 | 12,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.81% | 240,559 |
| Oct 12, 2026 | 12,400.00 | 12,550.00 | 12,200.00 | 12,400.00 | 12,400.00 | 1.22% | 340,763 |
| Oct 9, 2026 | 12,450.00 | 12,450.00 | 12,250.00 | 12,250.00 | 12,250.00 | -0.41% | 350,041 |
| Oct 8, 2026 | 12,800.00 | 12,900.00 | 12,300.00 | 12,300.00 | 12,300.00 | -2.77% | 498,764 |
| Oct 7, 2026 | 12,500.00 | 12,650.00 | 12,300.00 | 12,650.00 | 12,650.00 | 2.85% | 376,150 |
| Oct 6, 2026 | 12,150.00 | 12,600.00 | 12,150.00 | 12,300.00 | 12,300.00 | 1.65% | 795,440 |
| Oct 5, 2026 | 12,000.00 | 12,600.00 | 12,000.00 | 12,100.00 | 12,100.00 | 0.41% | 344,851 |
| Oct 2, 2026 | 11,950.00 | 12,250.00 | 11,850.00 | 12,050.00 | 12,050.00 | 1.26% | 242,433 |
| Oct 1, 2026 | 11,850.00 | 11,900.00 | 11,800.00 | 11,900.00 | 11,900.00 | 0.42% | 144,417 |
| Sep 30, 2026 | 11,850.00 | 11,950.00 | 11,800.00 | 11,850.00 | 11,850.00 | - | 125,162 |
| Sep 29, 2026 | 11,800.00 | 11,950.00 | 11,750.00 | 11,850.00 | 11,850.00 | - | 87,839 |
| Sep 28, 2026 | 11,950.00 | 12,150.00 | 11,750.00 | 11,850.00 | 11,850.00 | -0.42% | 192,188 |
| Sep 25, 2026 | 11,950.00 | 11,950.00 | 11,800.00 | 11,900.00 | 11,900.00 | 0.85% | 165,368 |
| Sep 24, 2026 | 12,550.00 | 12,550.00 | 11,800.00 | 11,800.00 | 11,800.00 | -5.98% | 1,241,627 |
| 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 |