Wednesday, July 23, 2025 5:38:54 AM - Markets open
VN-INDEX 1,509.54 +24.49/+1.65%
HNX-INDEX 247.85 +2.06/+0.84%
UPCOM-INDEX 104.02 -0.25/-0.24%
Vicem Ha Tien Cement Joint Stock Company (HT1 : HOSE)
Industrials : Building Materials & Fixtures
14.15 +0.40/+2.91%
3:09:12 PM
Closing price on 12/2/2016
21.95 +0.05/+0.23%
Open 22.00
High 22.10
Low 21.90
Volume 28,650
Split-adjusted Price 14.24

Create Alert at: 13 15 16 ...
HT1 Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/2/2016 +0.05 / +0.23% 22.00 22.10 21.90 21.95 21.95 14.24 28,650
12/1/2016 +0.10 / +0.46% 21.70 22.00 21.70 21.90 21.91 14.21 69,200
11/30/2016 +0.20 / +0.93% 21.50 22.00 21.50 21.80 21.84 14.14 67,780
11/29/2016 -0.50 / -2.26% 22.00 22.00 21.50 21.60 21.63 14.01 64,920
11/28/2016 -0.50 / -2.21% 22.50 22.50 22.00 22.10 22.23 14.33 59,650
11/25/2016 0.00 / 0.00% 22.50 22.65 22.40 22.60 22.60 14.66 376,220
11/24/2016 -0.50 / -2.16% 23.10 23.10 22.55 22.60 22.81 14.66 358,260
11/23/2016 0.00 / 0.00% 23.00 23.15 22.95 23.10 23.05 14.98 590,440
11/22/2016 +0.40 / +1.76% 22.90 23.40 22.75 23.10 23.12 14.98 57,050
11/21/2016 +0.05 / +0.22% 22.65 22.70 22.65 22.70 22.67 14.72 30,480
11/18/2016 -0.10 / -0.44% 22.85 23.20 22.60 22.65 22.85 14.69 324,200
11/17/2016 -0.05 / -0.22% 22.50 22.90 22.40 22.75 22.68 14.76 19,800
11/16/2016 +0.20 / +0.88% 22.70 22.85 22.50 22.80 22.75 14.79 27,690
11/15/2016 +0.20 / +0.89% 22.40 22.70 22.25 22.60 22.51 14.66 65,380
11/14/2016 -0.30 / -1.32% 22.70 22.70 22.05 22.40 22.29 14.53 193,920
11/11/2016 +0.70 / +3.18% 22.00 22.70 22.00 22.70 22.22 14.72 25,830
11/10/2016 -0.15 / -0.68% 23.00 23.00 22.00 22.00 22.45 14.27 226,040
11/9/2016 -0.45 / -1.99% 22.60 22.60 22.15 22.15 22.35 14.37 130,310
11/8/2016 -0.10 / -0.44% 22.50 22.60 22.30 22.60 22.52 14.66 122,490
11/7/2016 -0.30 / -1.30% 23.00 23.00 22.50 22.70 22.73 14.72 106,590
11/4/2016 -0.35 / -1.50% 23.35 23.35 22.70 23.00 23.02 14.92 79,180
11/3/2016 +0.75 / +3.32% 22.50 23.40 22.50 23.35 23.10 15.15 173,080
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
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  14,200 14.10 0.71%
ACE  600 42.60 3.40%
ADP  700 29.00 0.69%
BCC  405,400 8.70 3.57%
BDT  30,600 7.60 1.33%
BHC  0 1.80 0.00%
BIG  78,800 5.60 3.70%
BT6  0 3.40 0.00%
BTD  0 18.00 0.00%
Market Update
Last updated at 3:10:02 PM
VN-INDEX 1,509.54 +24.49/+1.65%
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.