Skip to main content
logo
Vicem Hai Van Cement JSC (HOSE:HVX)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,940.00
0.00 (0.00%)
At close: Sep 12, 2025

Vicem Hai Van Cement JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 20253,060.003,060.002,980.003,060.003,060.00-16,101
Aug 19, 20253,050.003,060.002,900.003,060.003,060.00-0.33%19,114
Aug 18, 20253,050.003,070.003,050.003,070.003,070.000.66%40,244
Aug 15, 20253,060.003,060.002,990.003,050.003,050.000.66%14,207
Aug 14, 20253,030.003,150.003,000.003,030.003,030.001.00%8,600
Aug 13, 20253,190.003,190.002,820.003,000.003,000.00-0.99%44,984
Aug 12, 20253,050.003,060.003,030.003,030.003,030.00-0.66%30,220
Aug 11, 20253,060.003,090.003,010.003,050.003,050.00-0.33%32,561
Aug 8, 20253,000.003,090.003,000.003,060.003,060.002.00%49,955
Aug 7, 20253,070.003,070.002,950.003,000.003,000.000.67%48,364
Aug 6, 20253,020.003,090.002,970.002,980.002,980.00-1.00%18,701
Aug 5, 20253,060.003,060.003,000.003,010.003,010.003.44%50,907
Aug 4, 20253,000.003,150.002,890.002,910.002,910.00-6.13%61,223
Aug 1, 20253,150.003,150.003,000.003,100.003,100.00-1.59%15,179
Jul 31, 20253,180.003,180.003,100.003,150.003,150.00-6,486
Jul 30, 20253,160.003,190.003,000.003,150.003,150.00-0.32%70,318
Jul 29, 20253,220.003,300.003,120.003,160.003,160.00-1.86%30,297
Jul 28, 20253,250.003,250.003,120.003,220.003,220.00-166,592
Jul 25, 20253,230.003,230.003,200.003,220.003,220.000.63%76,726
Jul 24, 20253,140.003,250.003,120.003,200.003,200.001.91%65,813
Jul 23, 20253,090.003,230.003,090.003,140.003,140.00-4.27%121,458
Jul 22, 20253,760.003,760.003,280.003,280.003,280.00-6.82%311,410
Jul 21, 20253,520.003,520.003,400.003,520.003,520.006.99%191,147
Jul 18, 20253,290.003,290.003,220.003,290.003,290.006.82%221,865
Jul 17, 20253,080.003,080.002,920.003,080.003,080.006.94%182,867
Jul 16, 20252,980.002,980.002,810.002,880.002,880.003.23%64,438
Jul 15, 20252,610.002,790.002,610.002,790.002,790.006.90%70,140
Jul 14, 20252,570.002,610.002,570.002,610.002,610.001.56%13,784
Jul 11, 20252,560.002,570.002,560.002,570.002,570.000.39%2,803
Jul 10, 20252,520.002,560.002,520.002,560.002,560.001.59%13,733
Jul 9, 20252,520.002,540.002,520.002,520.002,520.00-7,826
Jul 8, 20252,530.002,530.002,520.002,520.002,520.00-19,725
Jul 7, 20252,510.002,520.002,510.002,520.002,520.001.20%1,809
Jul 4, 20252,500.002,500.002,490.002,490.002,490.00-0.40%4,702
Jul 3, 20252,510.002,510.002,500.002,500.002,500.00-0.79%5,300