VICEM Ha Tien Cement JSC (HOSE:HT1)
Vietnam · Delayed Price · Currency is VND 12,600
-150 (-1.18%)
At close: Aug 28, 2026
VICEM Ha Tien Cement JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 12,800.00 | 12,800.00 | 12,600.00 | 12,600.00 | 12,600.00 | -1.18% | 117,228 |
| Aug 27, 2026 | 12,800.00 | 12,850.00 | 12,650.00 | 12,750.00 | 12,750.00 | -0.39% | 109,886 |
| Aug 26, 2026 | 12,850.00 | 12,850.00 | 12,650.00 | 12,800.00 | 12,800.00 | -0.39% | 113,609 |
| Aug 25, 2026 | 12,950.00 | 12,950.00 | 12,700.00 | 12,850.00 | 12,850.00 | -0.39% | 167,811 |
| Aug 24, 2026 | 13,050.00 | 13,050.00 | 12,800.00 | 12,900.00 | 12,900.00 | - | 205,940 |
| Aug 21, 2026 | 12,800.00 | 12,950.00 | 12,600.00 | 12,900.00 | 12,900.00 | 0.78% | 371,278 |
| Aug 20, 2026 | 13,000.00 | 13,000.00 | 12,700.00 | 12,800.00 | 12,800.00 | -0.39% | 76,005 |
| Aug 19, 2026 | 12,800.00 | 13,000.00 | 12,800.00 | 12,850.00 | 12,850.00 | 0.39% | 253,081 |
| Aug 18, 2026 | 12,900.00 | 13,100.00 | 12,700.00 | 12,800.00 | 12,800.00 | - | 188,270 |
| Aug 17, 2026 | 13,000.00 | 13,100.00 | 12,750.00 | 12,800.00 | 12,800.00 | -1.54% | 121,811 |
| Aug 14, 2026 | 13,300.00 | 13,300.00 | 12,800.00 | 13,000.00 | 13,000.00 | -1.89% | 222,191 |
| Aug 13, 2026 | 13,350.00 | 13,350.00 | 13,000.00 | 13,250.00 | 13,250.00 | -0.38% | 260,532 |
| Aug 12, 2026 | 13,250.00 | 13,650.00 | 13,250.00 | 13,300.00 | 13,300.00 | 0.38% | 313,187 |
| Aug 11, 2026 | 13,350.00 | 13,350.00 | 13,200.00 | 13,250.00 | 13,250.00 | -0.38% | 101,586 |
| Aug 10, 2026 | 13,200.00 | 13,300.00 | 13,050.00 | 13,300.00 | 13,300.00 | 2.70% | 214,492 |
| Aug 7, 2026 | 12,800.00 | 13,150.00 | 12,800.00 | 12,950.00 | 12,950.00 | -0.77% | 3,386,519 |
| Aug 6, 2026 | 13,250.00 | 13,250.00 | 12,750.00 | 13,050.00 | 13,050.00 | -1.14% | 144,301 |
| Aug 5, 2026 | 13,400.00 | 14,000.00 | 13,050.00 | 13,200.00 | 13,200.00 | - | 3,191,358 |
| Aug 4, 2026 | 12,450.00 | 13,300.00 | 12,450.00 | 13,200.00 | 13,200.00 | 6.02% | 431,025 |
| Aug 3, 2026 | 12,200.00 | 12,500.00 | 12,200.00 | 12,450.00 | 12,450.00 | 2.05% | 204,606 |
| Jul 31, 2026 | 12,300.00 | 12,350.00 | 12,150.00 | 12,200.00 | 12,200.00 | -0.81% | 85,511 |
| Jul 30, 2026 | 11,750.00 | 12,350.00 | 11,750.00 | 12,300.00 | 12,300.00 | 2.93% | 216,387 |
| Jul 29, 2026 | 12,000.00 | 12,100.00 | 11,850.00 | 11,950.00 | 11,950.00 | 0.42% | 41,830 |
| Jul 28, 2026 | 11,450.00 | 12,000.00 | 11,450.00 | 11,900.00 | 11,900.00 | 2.15% | 3,451,642 |
| Jul 27, 2026 | 12,300.00 | 12,300.00 | 11,650.00 | 11,650.00 | 11,650.00 | -4.51% | 94,944 |
| 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 |