Wednesday, November 13, 2024 1:59:54 PM - Markets open
VN-INDEX 1,242.69 -2.13/-0.17%
HNX-INDEX 225.64 -1.05/-0.46%
UPCOM-INDEX 91.76 -0.63/-0.68%
Vicem Ha Tien Cement Joint Stock Company (HT1 : HOSE)
Industrials : Building Materials & Fixtures
11.70 -0.10/-0.85%
1:55:02 PM
Closing price on 12/21/2020
16.95 -0.20/-1.17%
Open 17.05
High 17.20
Low 16.85
Volume 1,530,960
Split-adjusted Price 15.03

Create Alert at: 10 12 13 ...
HT1 Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/21/2020 -0.20 / -1.17% 17.05 17.20 16.85 16.95 17.03 15.03 1,530,960
12/18/2020 +0.50 / +3.00% 16.70 17.35 16.60 17.15 17.07 15.20 1,920,970
12/17/2020 0.00 / 0.00% 16.60 16.95 16.45 16.65 16.68 14.76 1,267,060
12/16/2020 -0.05 / -0.30% 16.80 16.85 16.50 16.65 16.65 14.76 1,554,020
12/15/2020 -0.20 / -1.18% 16.80 16.90 16.60 16.70 16.78 14.81 909,760
12/14/2020 -0.05 / -0.29% 17.10 17.15 16.85 16.90 16.93 14.98 1,031,090
12/11/2020 +0.45 / +2.73% 16.45 16.95 16.40 16.95 16.68 15.03 1,284,190
12/10/2020 -0.50 / -2.94% 16.95 16.95 16.50 16.50 16.73 14.63 1,807,670
12/9/2020 -0.10 / -0.58% 17.00 17.10 16.80 17.00 16.96 15.07 1,060,430
12/8/2020 +0.15 / +0.88% 17.40 17.40 16.80 17.10 17.06 15.16 1,502,960
12/7/2020 +1.10 / +6.94% 15.90 16.95 15.90 16.95 16.57 15.03 3,380,870
12/4/2020 +0.05 / +0.32% 15.70 15.90 15.70 15.85 15.80 14.05 889,400
12/3/2020 0.00 / 0.00% 15.90 16.00 15.70 15.80 15.81 14.01 665,990
12/2/2020 -0.20 / -1.25% 15.95 16.00 15.75 15.80 15.85 14.01 759,910
12/1/2020 +0.35 / +2.24% 15.30 16.00 15.30 16.00 15.53 14.19 1,945,740
11/30/2020 -0.35 / -2.19% 16.00 16.05 15.65 15.65 15.78 13.88 840,700
11/27/2020 -1.05 / -6.16% 16.20 16.20 15.70 16.00 15.92 14.19 1,064,590
11/26/2020 -0.05 / -0.29% 17.10 17.20 17.00 17.05 17.07 14.05 1,275,220
11/25/2020 +0.10 / +0.59% 17.00 17.10 16.85 17.10 16.93 14.09 1,069,120
11/24/2020 -0.25 / -1.45% 17.15 17.30 16.90 17.00 17.10 14.01 1,651,050
11/23/2020 -0.10 / -0.58% 17.50 17.50 17.20 17.25 17.33 14.22 1,052,360
11/20/2020 0.00 / 0.00% 17.45 17.50 17.25 17.35 17.39 14.30 1,343,830
11/19/2020 +0.35 / +2.06% 17.00 17.40 17.00 17.35 17.29 14.30 1,752,170
11/18/2020 +0.25 / +1.49% 16.95 17.00 16.80 17.00 16.90 14.01 1,335,270
11/17/2020 +0.30 / +1.82% 16.45 16.75 16.45 16.75 16.58 13.81 982,250
11/16/2020 -0.05 / -0.30% 16.50 16.85 16.40 16.45 16.58 13.56 1,264,660
11/13/2020 -0.10 / -0.60% 16.60 16.75 16.50 16.50 16.58 13.60 845,400
11/12/2020 +0.30 / +1.84% 16.25 16.75 16.25 16.60 16.51 13.68 1,030,150
11/11/2020 -0.05 / -0.31% 16.40 16.45 16.25 16.30 16.34 13.43 635,060
11/10/2020 +0.10 / +0.62% 16.80 16.85 16.35 16.35 16.55 13.48 1,242,910
HT1 News
10/09 HT1: Approving an agreement signing with BRC
19/08 HT1: 2024 AGM resolution
08/08 HT1: Change in the 18th Business Registration Certificate
06/08 HT1: Resolution on the AGM 2024
06/08 HT1: Change in personnel
Related Companies
Volume Price Change
ACC  279,800 14.05 5.64%
ACE  0 35.70 0.00%
ADP  1,100 28.85 0.87%
BCC  49,000 7.70 -1.28%
BDT  22,700 7.30 -2.67%
BHC  0 2.00 0.00%
BIG  200,100 7.00 1.45%
BT6  0 3.40 0.00%
BTD  0 18.70 0.00%
Market Update
Last updated at 1:55:02 PM
VN-INDEX 1,242.69 -2.13/-0.17%
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.