Skip to main content
logo
Vicem Hai Van Cement JSC (HOSE:HVX)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,250.00
-30.00 (-1.32%)
At close: Feb 9, 2026

Vicem Hai Van Cement JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 20262,280.002,280.002,130.002,250.002,250.00-1.32%101,954
Feb 6, 20262,290.002,400.002,280.002,280.002,280.00-6.56%46,700
Feb 5, 20262,480.002,480.002,320.002,440.002,440.00-1.61%30,988
Feb 4, 20262,470.002,480.002,360.002,480.002,480.006.90%224,283
Feb 3, 20262,160.002,320.002,160.002,320.002,320.006.91%74,049
Feb 2, 20262,170.002,200.002,150.002,170.002,170.00-55,428
Jan 30, 20262,330.002,330.002,170.002,170.002,170.00-6.87%316,377
Jan 29, 20262,500.002,500.002,330.002,330.002,330.00-6.80%172,150
Jan 28, 20262,550.002,740.002,400.002,500.002,500.00-3.10%192,312
Jan 27, 20262,750.002,900.002,580.002,580.002,580.00-6.18%20,394
Jan 26, 20262,790.002,800.002,710.002,750.002,750.00-1.43%54,553
Jan 23, 20262,750.002,800.002,750.002,790.002,790.00-0.36%39,005
Jan 22, 20262,820.002,820.002,770.002,800.002,800.00-1.06%6,022
Jan 21, 20262,860.002,860.002,760.002,830.002,830.00-1.05%11,106
Jan 20, 20262,700.002,900.002,700.002,860.002,860.001.42%4,530
Jan 19, 20262,780.002,850.002,780.002,820.002,820.001.44%8,612
Jan 16, 20262,790.002,790.002,780.002,780.002,780.00-0.36%9,006
Jan 15, 20262,800.002,890.002,750.002,790.002,790.00-8,013
Jan 14, 20262,740.002,810.002,710.002,790.002,790.001.82%22,198
Jan 13, 20262,740.002,760.002,670.002,740.002,740.00-19,402
Jan 12, 20262,750.002,750.002,710.002,740.002,740.00-2.14%9,106
Jan 9, 20262,860.002,870.002,700.002,800.002,800.000.36%10,448
Jan 8, 20262,700.002,800.002,700.002,790.002,790.003.33%12,712
Jan 7, 20262,720.002,750.002,700.002,700.002,700.00-0.74%14,003
Jan 6, 20262,660.002,790.002,660.002,720.002,720.002.64%15,369
Jan 5, 20262,700.002,700.002,600.002,650.002,650.001.92%9,130
Dec 31, 20252,690.002,800.002,600.002,600.002,600.00-3.35%14,430
Dec 30, 20252,730.002,730.002,680.002,690.002,690.00-1.47%7,247
Dec 29, 20252,750.002,750.002,690.002,730.002,730.00-0.73%9,505
Dec 26, 20252,700.002,780.002,690.002,750.002,750.00-1.43%9,800
Dec 25, 20252,720.002,850.002,700.002,790.002,790.002.57%10,562
Dec 24, 20252,730.002,900.002,720.002,720.002,720.00-25,529
Dec 23, 20252,990.002,990.002,720.002,720.002,720.00-3.20%40,438
Dec 22, 20252,770.003,120.002,770.002,810.002,810.00-4.10%64,881
Dec 19, 20253,000.003,100.002,920.002,930.002,930.00-6.09%21,480
Dec 18, 20253,000.003,140.002,980.003,120.003,120.00-2.19%29,571
Dec 17, 20253,080.003,200.002,900.003,190.003,190.003.57%16,499
Dec 16, 20252,800.003,180.002,800.003,080.003,080.003.36%66,334
Dec 15, 20253,070.003,280.002,860.002,980.002,980.00-2.93%90,494
Dec 12, 20253,220.003,300.003,000.003,070.003,070.00-4.66%65,372
Dec 11, 20253,170.003,220.003,170.003,220.003,220.006.98%240,315
Dec 10, 20253,010.003,010.002,960.003,010.003,010.006.74%143,441
Dec 9, 20252,750.002,820.002,750.002,820.002,820.006.82%81,126
Dec 8, 20252,750.002,750.002,630.002,640.002,640.001.15%18,901
Dec 5, 20252,710.002,740.002,610.002,610.002,610.00-3.69%15,652
Dec 4, 20252,600.002,710.002,600.002,710.002,710.000.37%2,409
Dec 3, 20252,740.002,740.002,650.002,700.002,700.001.89%5,704
Dec 2, 20252,670.002,700.002,650.002,650.002,650.00-0.75%8,274
Dec 1, 20252,800.002,810.002,650.002,670.002,670.00-2.91%3,768
Nov 28, 20252,660.002,750.002,660.002,750.002,750.001.48%19,867