Wednesday, July 23, 2025 12:09:05 PM - Markets open
VN-INDEX 1,510.25 +0.71/+0.05%
HNX-INDEX 248.82 +0.97/+0.39%
UPCOM-INDEX 104.63 +0.61/+0.59%
Vicem Ha Tien Cement Joint Stock Company (HT1 : HOSE)
Industrials : Building Materials & Fixtures
14.00 -0.15/-1.06%
12:04:13 PM
Closing price on 11/2/2016
22.60 -0.80/-3.42%
Open 24.00
High 24.00
Low 22.60
Volume 901,110
Split-adjusted Price 14.66

Create Alert at: 13 15 16 ...
HT1 Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/2/2016 -0.80 / -3.42% 24.00 24.00 22.60 22.60 23.39 14.66 901,110
11/1/2016 +1.50 / +6.85% 21.95 23.40 21.50 23.40 22.92 15.18 306,450
10/31/2016 +1.10 / +5.29% 20.80 21.90 20.80 21.90 21.35 14.21 854,395
10/28/2016 0.00 / 0.00% 20.50 21.00 20.00 20.80 20.61 13.49 133,380
10/27/2016 -0.40 / -1.89% 21.20 21.30 20.80 20.80 20.85 13.49 76,790
10/26/2016 -3.70 / -14.86% 20.90 21.55 20.90 21.20 21.25 13.75 92,240
10/25/2016 -0.35 / -1.39% 25.10 25.20 24.10 24.90 24.81 13.46 624,350
10/24/2016 -0.85 / -3.26% 26.10 26.20 25.10 25.25 25.54 13.65 205,710
10/21/2016 -0.70 / -2.61% 26.80 26.80 26.10 26.10 26.41 14.11 196,740
10/20/2016 +1.25 / +4.89% 27.00 27.20 26.75 26.80 26.92 14.49 280,990
10/19/2016 +1.65 / +6.90% 24.00 25.55 24.00 25.55 25.41 13.81 247,590
10/18/2016 -1.60 / -6.27% 25.50 25.70 23.75 23.90 24.11 12.92 612,230
10/17/2016 -1.60 / -5.90% 27.10 27.40 25.50 25.50 26.38 13.78 281,030
10/14/2016 0.00 / 0.00% 27.30 28.00 27.10 27.10 27.36 14.65 281,980
10/13/2016 -1.50 / -5.24% 27.70 28.50 27.10 27.10 27.40 14.65 253,790
10/12/2016 -0.05 / -0.17% 29.20 29.20 27.10 28.60 27.80 15.46 307,030
10/11/2016 -0.85 / -2.88% 29.40 29.40 28.60 28.65 28.82 15.49 338,330
10/10/2016 +0.40 / +1.37% 29.20 29.70 29.10 29.50 29.33 15.95 394,780
10/7/2016 +0.60 / +2.11% 28.70 29.30 28.70 29.10 28.99 15.73 389,410
10/6/2016 +0.20 / +0.71% 28.30 28.70 28.10 28.50 28.60 15.41 434,600
10/5/2016 +0.50 / +1.80% 27.55 28.80 27.55 28.30 28.25 15.30 243,650
10/4/2016 -0.05 / -0.18% 27.60 28.00 27.40 27.80 27.84 15.03 158,420
10/3/2016 -0.15 / -0.54% 28.30 28.30 27.60 27.85 27.79 15.05 38,930
9/30/2016 -0.40 / -1.41% 28.10 28.30 27.80 28.00 27.97 15.13 183,250
9/29/2016 -0.20 / -0.70% 28.60 29.05 28.40 28.40 28.83 15.35 194,350
9/28/2016 +0.40 / +1.42% 28.10 28.80 28.10 28.60 28.58 15.46 149,990
9/27/2016 +0.20 / +0.71% 28.10 28.20 27.80 28.20 28.07 15.24 253,810
9/26/2016 +0.30 / +1.08% 27.20 28.00 27.20 28.00 27.57 15.13 110,180
9/23/2016 +0.20 / +0.73% 27.10 27.80 27.10 27.70 27.66 14.97 19,560
9/22/2016 +0.50 / +1.85% 27.30 27.70 27.30 27.50 27.53 14.86 28,110
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  2,000 14.10 0.00%
ACE  2,600 42.50 1.92%
ADP  1,500 28.55 -1.55%
BCC  288,400 8.80 1.15%
BDT  7,200 7.70 1.32%
BHC  0 1.80 0.00%
BIG  52,900 5.60 1.82%
BT6  0 3.40 0.00%
BTD  0 18.00 0.00%
Market Update
Last updated at 12:05:03 PM
VN-INDEX 1,510.25 +0.71/+0.05%
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.