VICEM Ha Tien Cement JSC (HOSE:HT1)
Vietnam · Delayed Price · Currency is VND 13,350
-100 (-0.74%)
At close: Jul 3, 2026
VICEM Ha Tien Cement JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 14,250.00 | 14,250.00 | 13,800.00 | 13,800.00 | 13,800.00 | -2.82% | 545,669 |
| May 14, 2026 | 14,400.00 | 14,450.00 | 14,100.00 | 14,200.00 | 14,200.00 | -1.05% | 412,410 |
| May 13, 2026 | 14,250.00 | 14,350.00 | 14,250.00 | 14,350.00 | 14,350.00 | 0.35% | 143,173 |
| May 12, 2026 | 14,350.00 | 14,450.00 | 14,200.00 | 14,300.00 | 14,300.00 | -0.35% | 136,205 |
| May 11, 2026 | 14,550.00 | 14,550.00 | 14,200.00 | 14,350.00 | 14,350.00 | -0.35% | 242,393 |
| May 8, 2026 | 14,850.00 | 14,850.00 | 14,350.00 | 14,400.00 | 14,400.00 | -2.04% | 657,829 |
| May 7, 2026 | 14,900.00 | 15,000.00 | 14,700.00 | 14,700.00 | 14,700.00 | -0.34% | 331,001 |
| May 6, 2026 | 14,600.00 | 15,000.00 | 14,600.00 | 14,750.00 | 14,750.00 | 1.37% | 309,079 |
| May 5, 2026 | 14,750.00 | 14,750.00 | 14,500.00 | 14,550.00 | 14,550.00 | -0.68% | 412,962 |
| May 4, 2026 | 15,000.00 | 15,000.00 | 14,650.00 | 14,650.00 | 14,650.00 | -1.01% | 210,678 |
| Apr 29, 2026 | 15,000.00 | 15,000.00 | 14,600.00 | 14,800.00 | 14,800.00 | 0.34% | 281,166 |
| Apr 28, 2026 | 15,050.00 | 15,150.00 | 14,750.00 | 14,750.00 | 14,750.00 | -1.99% | 256,992 |
| Apr 24, 2026 | 15,000.00 | 15,300.00 | 15,000.00 | 15,050.00 | 15,050.00 | -0.33% | 244,538 |
| Apr 23, 2026 | 15,250.00 | 15,350.00 | 14,900.00 | 15,100.00 | 15,100.00 | -0.98% | 466,038 |
| Apr 22, 2026 | 15,400.00 | 15,500.00 | 15,250.00 | 15,250.00 | 15,250.00 | -0.33% | 322,469 |