VICEM Ha Tien Cement JSC (HOSE:HT1)
Vietnam · Delayed Price · Currency is VND 12,300
0.00 (0.00%)
At close: Oct 14, 2026
VICEM Ha Tien Cement JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |