Wednesday, July 23, 2025 12:29:44 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%
12:24:12 PM
Closing price on 11/21/2017
14.10 +0.15/+1.08%
Open 14.00
High 14.15
Low 13.90
Volume 352,230
Split-adjusted Price 9.75

Create Alert at: 13 15 16 ...
HT1 Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/21/2017 +0.15 / +1.08% 14.00 14.15 13.90 14.10 14.02 9.75 352,230
11/20/2017 -0.45 / -3.13% 14.60 14.80 13.85 13.95 14.22 9.65 473,530
11/17/2017 +0.90 / +6.67% 13.50 14.40 13.50 14.40 14.22 9.96 1,420,340
11/16/2017 +0.35 / +2.66% 13.45 13.50 13.10 13.50 13.28 9.34 213,470
11/15/2017 -0.15 / -1.13% 13.30 13.65 13.15 13.15 13.33 9.09 288,970
11/14/2017 -0.10 / -0.75% 13.00 13.45 12.90 13.30 13.12 9.20 320,460
11/13/2017 -0.40 / -2.90% 13.90 14.00 13.20 13.40 13.63 9.27 279,300
11/10/2017 -0.15 / -1.08% 13.75 13.95 13.60 13.80 13.74 9.54 302,500
11/9/2017 +0.05 / +0.36% 14.10 14.20 13.85 13.95 13.93 9.65 184,520
11/8/2017 +0.10 / +0.72% 13.90 14.40 13.80 13.90 14.09 9.61 244,020
11/7/2017 +0.65 / +4.94% 13.15 13.85 13.10 13.80 13.53 9.54 437,250
11/6/2017 -0.05 / -0.38% 13.10 13.15 12.95 13.15 13.11 9.09 220,590
11/3/2017 0.00 / 0.00% 13.35 13.45 12.95 13.20 13.12 9.13 368,580
11/2/2017 +0.30 / +2.33% 12.90 13.25 12.90 13.20 13.17 9.13 442,050
11/1/2017 -0.10 / -0.77% 13.00 13.30 12.80 12.90 12.97 8.92 638,040
10/31/2017 -0.70 / -5.11% 13.70 13.70 13.00 13.00 13.36 8.99 428,660
10/30/2017 -0.30 / -2.14% 14.00 14.35 13.65 13.70 13.83 9.47 403,630
10/27/2017 +0.05 / +0.36% 13.80 14.15 13.75 14.00 13.87 9.68 394,960
10/26/2017 -0.35 / -2.45% 14.30 14.50 13.90 13.95 14.09 9.65 490,900
10/25/2017 -0.30 / -2.05% 14.45 14.65 14.30 14.30 14.46 9.89 304,220
10/24/2017 -0.15 / -1.02% 14.80 14.80 14.40 14.60 14.53 10.10 238,630
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
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 12:25:01 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.