Friday, July 25, 2025 10:15:19 AM - Markets open
VN-INDEX 1,524.66 +3.64/+0.24%
HNX-INDEX 252.85 +2.18/+0.87%
UPCOM-INDEX 105.61 +0.45/+0.43%
Vicem Ha Tien Cement Joint Stock Company (HT1 : HOSE)
Industrials : Building Materials & Fixtures
14.50 +0.50/+3.57%
10:14:57 AM
Closing price on 10/23/2017
14.75 -0.25/-1.67%
Open 14.80
High 14.95
Low 14.70
Volume 698,750
Split-adjusted Price 10.20

Create Alert at: 13 15 16 ...
HT1 Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/23/2017 -0.25 / -1.67% 14.80 14.95 14.70 14.75 14.74 10.20 698,750
10/20/2017 -0.10 / -0.66% 15.20 15.20 14.85 15.00 15.06 10.37 714,410
10/19/2017 +0.45 / +3.07% 14.70 15.50 14.60 15.10 14.99 10.44 1,277,920
10/18/2017 -0.05 / -0.34% 14.70 14.80 14.60 14.65 14.65 10.13 556,050
10/17/2017 +0.05 / +0.34% 14.70 14.70 14.60 14.70 14.64 10.17 625,710
10/16/2017 +0.10 / +0.69% 14.55 14.70 14.55 14.65 14.60 10.13 767,170
10/13/2017 -0.15 / -1.02% 14.60 14.70 14.55 14.55 14.61 10.06 615,930
10/12/2017 0.00 / 0.00% 14.70 14.75 14.60 14.70 14.66 10.17 708,560
10/11/2017 -0.15 / -1.01% 14.85 14.85 14.70 14.70 14.76 10.17 772,970
10/10/2017 -0.10 / -0.67% 14.80 14.85 14.70 14.85 14.79 10.27 786,710
10/9/2017 +0.25 / +1.70% 14.70 14.95 14.65 14.95 14.76 10.34 849,020
10/6/2017 0.00 / 0.00% 14.70 14.80 14.60 14.70 14.70 10.17 590,210
10/5/2017 +0.10 / +0.68% 14.60 14.85 14.45 14.70 14.64 10.17 1,113,200
10/4/2017 +0.10 / +0.69% 14.80 14.80 14.40 14.60 14.54 10.10 579,970
10/3/2017 -0.10 / -0.68% 14.70 14.70 14.45 14.50 14.51 10.03 724,920
10/2/2017 -0.10 / -0.68% 14.85 14.85 14.55 14.60 14.65 10.10 569,220
9/29/2017 -0.05 / -0.34% 14.65 14.75 14.60 14.70 14.67 10.17 672,800
9/28/2017 0.00 / 0.00% 14.75 14.90 14.70 14.75 14.78 10.20 764,070
9/27/2017 -0.10 / -0.67% 14.85 14.85 14.70 14.75 14.74 10.20 781,320
9/26/2017 -0.15 / -1.00% 14.95 14.95 14.70 14.85 14.80 10.27 1,036,990
9/25/2017 0.00 / 0.00% 15.00 15.10 14.95 15.00 15.00 10.37 683,690
9/22/2017 0.00 / 0.00% 15.00 15.10 14.90 15.00 14.99 10.37 640,640
9/21/2017 +0.25 / +1.69% 15.00 15.05 14.85 15.00 14.97 10.37 597,770
9/20/2017 0.00 / 0.00% 14.75 15.00 14.70 14.75 14.82 10.20 834,620
9/19/2017 -0.30 / -1.99% 15.00 15.05 14.60 14.75 14.79 10.20 1,021,490
9/18/2017 -0.25 / -1.63% 15.30 15.40 15.00 15.05 15.09 10.41 1,093,020
9/15/2017 -0.80 / -4.97% 15.60 15.60 15.30 15.30 15.45 10.58 1,293,240
9/14/2017 -0.05 / -0.31% 16.35 16.35 16.05 16.10 16.15 10.44 901,670
9/13/2017 +0.35 / +2.22% 15.90 16.40 15.80 16.15 16.13 10.48 969,490
9/12/2017 +0.05 / +0.32% 15.70 15.85 15.60 15.80 15.71 10.25 981,970
HT1 News
28/04 HT1: Update charter
28/04 HT1: Approving addendum signing
28/04 HT1: Minutes of the 2025 AGM
21/04 HT1: Explanation of business result in Quarter 1.2025
15/04 HT1: Change in personnel
Related Companies
Volume Price Change
ACC  500 13.95 -0.71%
ACE  2,600 41.40 0.00%
ADP  1,300 28.60 -1.21%
BCC  72,400 8.80 -1.12%
BDT  11,700 7.70 0.00%
BHC  0 1.80 0.00%
BIG  51,900 5.40 0.00%
BT6  0 3.40 0.00%
BTD  0 18.00 0.00%
Market Update
Last updated at 10:15:00 AM
VN-INDEX 1,524.66 +3.64/+0.24%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.