Skip to main content
logo
Vicem Hai Van Cement JSC (HOSE:HVX)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,800.00
-80.00 (-2.78%)
At close: Oct 31, 2025

Vicem Hai Van Cement JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,810.002,820.002,710.002,800.002,800.00-2.78%25,445
Oct 30, 20253,000.003,000.002,820.002,880.002,880.00-0.69%22,541
Oct 29, 20253,050.003,050.002,750.002,900.002,900.00-41,926
Oct 28, 20253,190.003,190.002,900.002,900.002,900.00-5.54%37,690
Oct 27, 20253,070.003,070.003,070.003,070.003,070.006.97%123,737
Oct 24, 20252,870.002,870.002,850.002,870.002,870.006.69%50,709
Oct 23, 20252,700.002,720.002,430.002,690.002,690.003.46%14,926
Oct 22, 20252,720.002,720.002,510.002,600.002,600.001.56%17,303
Oct 21, 20252,570.002,570.002,510.002,560.002,560.00-0.39%2,200
Oct 20, 20252,570.002,570.002,570.002,570.002,570.00-11,938
Oct 17, 20252,620.002,620.002,550.002,570.002,570.00-1.91%8,500
Oct 16, 20252,650.002,700.002,620.002,620.002,620.00-4.03%9,707
Oct 15, 20252,740.002,740.002,710.002,730.002,730.00-0.36%4,400
Oct 14, 20252,750.002,750.002,720.002,740.002,740.00-0.36%9,369
Oct 13, 20252,790.002,790.002,700.002,750.002,750.00-1.79%2,203
Oct 10, 20252,810.002,810.002,750.002,800.002,800.00-7,300
Oct 9, 20252,790.002,800.002,790.002,800.002,800.00-3,613
Oct 8, 20252,730.002,820.002,730.002,800.002,800.00-3,160
Oct 7, 20252,800.002,800.002,720.002,800.002,800.00-5,479
Oct 6, 20252,830.002,830.002,800.002,800.002,800.00-2,953
Oct 3, 20252,830.002,980.002,750.002,800.002,800.00-4,302
Oct 2, 20252,850.002,850.002,800.002,800.002,800.00-1.75%841
Oct 1, 20252,810.002,860.002,810.002,850.002,850.001.42%4,908
Sep 30, 20252,880.002,880.002,770.002,810.002,810.00-1.75%5,004
Sep 29, 20252,850.002,900.002,800.002,860.002,860.00-0.35%5,129
Sep 26, 20252,810.002,900.002,780.002,870.002,870.001.41%9,240
Sep 25, 20252,790.002,870.002,790.002,830.002,830.000.35%5,600
Sep 24, 20252,820.002,820.002,800.002,820.002,820.00-1,700
Sep 23, 20252,810.002,910.002,800.002,820.002,820.000.71%5,773
Sep 22, 20252,800.002,900.002,780.002,800.002,800.00-3.45%20,750
Sep 19, 20252,960.002,960.002,900.002,900.002,900.00-1.36%1,801
Sep 18, 20252,950.002,950.002,870.002,940.002,940.00-0.34%5,057
Sep 17, 20252,910.002,960.002,910.002,950.002,950.00-0.34%6,140
Sep 16, 20252,950.002,970.002,940.002,960.002,960.000.68%9,904
Sep 15, 20252,940.002,950.002,920.002,940.002,940.00-4,403
Sep 12, 20252,940.002,940.002,900.002,940.002,940.00-4,000
Sep 11, 20252,900.002,950.002,900.002,940.002,940.001.38%6,601
Sep 10, 20252,950.002,950.002,890.002,900.002,900.00-2.03%1,486
Sep 9, 20252,980.002,980.002,900.002,960.002,960.00-0.67%8,133
Sep 8, 20253,010.003,010.002,950.002,980.002,980.00-2.93%8,360
Sep 5, 20252,940.003,090.002,920.003,070.003,070.005.14%10,897
Sep 4, 20252,900.002,930.002,900.002,920.002,920.00-8,324
Sep 3, 20252,920.002,940.002,880.002,920.002,920.00-2,851
Aug 29, 20252,940.002,990.002,900.002,920.002,920.00-0.68%4,415
Aug 28, 20252,920.002,950.002,860.002,940.002,940.000.68%1,623
Aug 27, 20252,920.002,920.002,810.002,920.002,920.00-19,489
Aug 26, 20252,920.002,920.002,850.002,920.002,920.00-0.68%10,223
Aug 25, 20252,860.002,940.002,860.002,940.002,940.003.16%3,590
Aug 22, 20252,840.003,000.002,830.002,850.002,850.00-6.25%20,250
Aug 21, 20253,040.003,040.002,960.003,040.003,040.00-0.65%2,000