Vicem Ha Tien Cement JSC (HOSE:HT1)
Vietnam
· Delayed Price · Currency is VND 15,300
-400 (-2.55%)
At close: Dec 5, 2025
Vicem Ha Tien Cement JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,750.00 | 15,850.00 | 15,300.00 | 15,300.00 | 15,300.00 | -2.55% | 408,530 |
| Dec 4, 2025 | 15,800.00 | 15,900.00 | 15,650.00 | 15,700.00 | 15,700.00 | 0.64% | 167,687 |
| Dec 3, 2025 | 15,750.00 | 16,150.00 | 15,600.00 | 15,600.00 | 15,600.00 | -0.95% | 357,726 |
| Dec 2, 2025 | 15,600.00 | 15,750.00 | 15,500.00 | 15,750.00 | 15,750.00 | 0.96% | 274,270 |
| Dec 1, 2025 | 15,750.00 | 15,900.00 | 15,550.00 | 15,600.00 | 15,600.00 | -0.95% | 98,405 |
| Nov 28, 2025 | 15,300.00 | 15,900.00 | 15,250.00 | 15,750.00 | 15,750.00 | 2.94% | 437,046 |
| Nov 27, 2025 | 15,300.00 | 15,500.00 | 15,300.00 | 15,300.00 | 15,300.00 | 0.66% | 145,282 |
| Nov 26, 2025 | 15,500.00 | 15,500.00 | 15,150.00 | 15,200.00 | 15,200.00 | 0.66% | 429,010 |
| Nov 25, 2025 | 15,800.00 | 15,850.00 | 15,100.00 | 15,100.00 | 15,100.00 | -3.82% | 499,477 |
| Nov 24, 2025 | 15,800.00 | 16,100.00 | 15,700.00 | 15,700.00 | 15,700.00 | -0.95% | 209,575 |
| Nov 21, 2025 | 16,000.00 | 16,100.00 | 15,800.00 | 15,850.00 | 15,850.00 | -0.94% | 224,605 |
| Nov 20, 2025 | 16,300.00 | 16,300.00 | 15,800.00 | 16,000.00 | 16,000.00 | -0.93% | 280,557 |
| Nov 19, 2025 | 16,250.00 | 16,400.00 | 16,150.00 | 16,150.00 | 16,150.00 | -0.31% | 306,212 |
| Nov 18, 2025 | 16,400.00 | 16,400.00 | 16,150.00 | 16,200.00 | 16,200.00 | -0.31% | 143,010 |
| Nov 17, 2025 | 16,350.00 | 16,400.00 | 16,150.00 | 16,250.00 | 16,250.00 | 0.31% | 535,448 |
| Nov 14, 2025 | 16,000.00 | 16,400.00 | 16,000.00 | 16,200.00 | 16,200.00 | -0.92% | 220,958 |
| Nov 13, 2025 | 16,150.00 | 16,500.00 | 16,150.00 | 16,350.00 | 16,350.00 | 1.24% | 155,878 |
| Nov 12, 2025 | 16,250.00 | 16,300.00 | 15,850.00 | 16,150.00 | 16,150.00 | 1.89% | 348,156 |
| Nov 11, 2025 | 16,100.00 | 16,100.00 | 15,750.00 | 15,850.00 | 15,850.00 | -0.31% | 151,136 |
| Nov 10, 2025 | 16,000.00 | 16,200.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 224,117 |
| Nov 7, 2025 | 16,100.00 | 16,200.00 | 15,700.00 | 15,900.00 | 15,900.00 | -0.31% | 330,386 |
| Nov 6, 2025 | 16,000.00 | 16,200.00 | 15,950.00 | 15,950.00 | 15,950.00 | -1.54% | 183,076 |
| Nov 5, 2025 | 16,300.00 | 16,300.00 | 15,900.00 | 16,200.00 | 16,200.00 | -0.61% | 218,856 |
| Nov 4, 2025 | 16,100.00 | 16,300.00 | 15,500.00 | 16,300.00 | 16,300.00 | 1.24% | 599,711 |
| Nov 3, 2025 | 16,950.00 | 17,000.00 | 16,000.00 | 16,100.00 | 16,100.00 | -4.45% | 612,437 |
| Oct 31, 2025 | 16,800.00 | 17,100.00 | 16,700.00 | 16,850.00 | 16,850.00 | 0.60% | 520,325 |
| Oct 30, 2025 | 17,000.00 | 17,050.00 | 16,750.00 | 16,750.00 | 16,750.00 | -2.62% | 593,458 |
| Oct 29, 2025 | 17,300.00 | 17,300.00 | 16,900.00 | 17,200.00 | 17,200.00 | 0.58% | 517,129 |
| Oct 28, 2025 | 17,400.00 | 17,550.00 | 16,450.00 | 17,100.00 | 17,100.00 | -3.12% | 1,661,309 |
| Oct 27, 2025 | 17,300.00 | 18,450.00 | 17,300.00 | 17,650.00 | 17,650.00 | 1.44% | 830,185 |
| Oct 24, 2025 | 18,300.00 | 18,500.00 | 17,400.00 | 17,400.00 | 17,400.00 | -6.95% | 2,584,080 |
| Oct 23, 2025 | 21,000.00 | 21,000.00 | 18,700.00 | 18,700.00 | 18,700.00 | -6.97% | 1,893,003 |
| Oct 22, 2025 | 19,000.00 | 20,100.00 | 18,900.00 | 20,100.00 | 20,100.00 | 6.91% | 2,773,694 |
| Oct 21, 2025 | 18,250.00 | 18,800.00 | 18,000.00 | 18,800.00 | 18,800.00 | 4.44% | 1,326,421 |
| Oct 20, 2025 | 17,650.00 | 18,850.00 | 17,650.00 | 18,000.00 | 18,000.00 | 1.98% | 2,109,221 |
| Oct 17, 2025 | 17,900.00 | 17,900.00 | 17,600.00 | 17,650.00 | 17,650.00 | -0.56% | 295,889 |
| Oct 16, 2025 | 17,200.00 | 17,800.00 | 17,000.00 | 17,750.00 | 17,750.00 | 3.50% | 409,356 |
| Oct 15, 2025 | 17,400.00 | 17,600.00 | 17,100.00 | 17,150.00 | 17,150.00 | -2.00% | 432,612 |
| Oct 14, 2025 | 17,950.00 | 17,950.00 | 17,450.00 | 17,500.00 | 17,500.00 | -2.23% | 435,277 |
| Oct 13, 2025 | 17,800.00 | 18,000.00 | 17,600.00 | 17,900.00 | 17,900.00 | -1.38% | 328,599 |
| Oct 10, 2025 | 18,000.00 | 18,300.00 | 17,900.00 | 18,150.00 | 18,150.00 | 1.40% | 495,545 |
| Oct 9, 2025 | 17,650.00 | 18,000.00 | 17,600.00 | 17,900.00 | 17,900.00 | 2.58% | 601,183 |
| Oct 8, 2025 | 17,650.00 | 17,900.00 | 17,250.00 | 17,450.00 | 17,450.00 | -1.13% | 305,847 |
| Oct 7, 2025 | 18,100.00 | 18,150.00 | 17,550.00 | 17,650.00 | 17,650.00 | -1.67% | 296,119 |
| Oct 6, 2025 | 17,800.00 | 18,000.00 | 17,000.00 | 17,950.00 | 17,950.00 | 2.87% | 669,782 |
| Oct 3, 2025 | 17,000.00 | 17,500.00 | 16,800.00 | 17,450.00 | 17,450.00 | 2.65% | 490,108 |
| Oct 2, 2025 | 16,800.00 | 17,300.00 | 16,700.00 | 17,000.00 | 17,000.00 | 1.19% | 547,701 |
| Oct 1, 2025 | 16,650.00 | 16,900.00 | 16,650.00 | 16,800.00 | 16,800.00 | -0.59% | 208,243 |
| Sep 30, 2025 | 17,150.00 | 17,150.00 | 16,600.00 | 16,900.00 | 16,900.00 | -1.74% | 751,498 |
| Sep 29, 2025 | 17,500.00 | 17,750.00 | 17,200.00 | 17,200.00 | 17,200.00 | -2.55% | 312,116 |