Ha Tien 1 Cement JSC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13,400.00	13,750.00	13,300.00	13,550.00	13,550.00	843,900
2026-10-22	13,150.00	13,750.00	13,150.00	13,400.00	13,400.00	888,200
2026-10-21	13,450.00	13,500.00	13,150.00	13,400.00	13,400.00	749,100
2026-10-20	13,200.00	13,350.00	12,950.00	13,350.00	13,350.00	881,200
2026-10-19	12,500.00	13,200.00	12,400.00	13,200.00	13,200.00	1,842,800
2026-10-16	12,650.00	12,650.00	12,300.00	12,350.00	12,350.00	225,900
2026-10-15	12,200.00	12,650.00	12,200.00	12,450.00	12,450.00	457,100
2026-10-14	12,400.00	12,400.00	12,150.00	12,300.00	12,300.00	264,000
2026-10-13	12,400.00	12,600.00	12,300.00	12,300.00	12,300.00	240,300
2026-10-12	12,400.00	12,550.00	12,200.00	12,400.00	12,400.00	340,400
2026-10-09	12,450.00	12,450.00	12,250.00	12,250.00	12,250.00	349,900
2026-10-08	12,800.00	12,900.00	12,300.00	12,300.00	12,300.00	498,300
2026-10-07	12,500.00	12,650.00	12,300.00	12,650.00	12,650.00	275,700
2026-10-06	12,150.00	12,600.00	12,150.00	12,300.00	12,300.00	794,800
2026-10-05	12,000.00	12,600.00	12,000.00	12,100.00	12,100.00	344,400
2026-10-02	11,950.00	12,250.00	11,850.00	12,050.00	12,050.00	242,200
2026-10-01	11,850.00	11,900.00	11,800.00	11,900.00	11,900.00	144,300
2026-09-30	11,850.00	11,950.00	11,800.00	11,850.00	11,850.00	125,100
2026-09-29	11,800.00	11,950.00	11,750.00	11,850.00	11,850.00	87,800
2026-09-28	11,950.00	12,150.00	11,750.00	11,850.00	11,850.00	191,800
2026-09-25	11,950.00	11,950.00	11,800.00	11,900.00	11,900.00	165,100
2026-09-24	12,550.00	12,550.00	11,800.00	11,800.00	11,800.00	1,240,800
2026-09-23	12,550.00	12,650.00	12,250.00	12,550.00	12,550.00	296,600

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.