Monday, July 14, 2025 10:00:37 PM - Markets open
VN-INDEX 1,470.42 +12.66/+0.87%
HNX-INDEX 239.61 +0.80/+0.33%
UPCOM-INDEX 102.67 -0.05/-0.05%
Vicem Ha Tien Cement Joint Stock Company (HT1 : HOSE)
Industrials : Building Materials & Fixtures
13.25 +0.10/+0.76%
3:09:12 PM
Closing price on 12/3/2018
14.20 +0.90/+6.77%
Open 13.30
High 14.20
Low 13.30
Volume 1,009,930
Split-adjusted Price 10.85

Create Alert at: 12 14 15 ...
HT1 Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/3/2018 +0.90 / +6.77% 13.30 14.20 13.30 14.20 14.05 10.85 1,009,930
11/30/2018 +0.20 / +1.53% 13.30 13.30 13.10 13.30 13.20 10.16 119,860
11/29/2018 0.00 / 0.00% 13.25 13.40 13.10 13.10 13.28 10.01 263,980
11/28/2018 -0.15 / -1.13% 13.40 13.40 13.10 13.10 13.17 10.01 95,680
11/27/2018 +0.05 / +0.38% 13.20 13.35 13.15 13.25 13.23 10.12 248,770
11/26/2018 -0.20 / -1.49% 13.45 13.45 13.05 13.20 13.20 10.08 63,250
11/23/2018 -0.25 / -1.83% 13.65 13.70 13.35 13.40 13.49 10.24 43,070
11/22/2018 +0.20 / +1.49% 13.50 13.70 13.40 13.65 13.61 10.43 461,520
11/21/2018 +0.10 / +0.75% 13.10 13.45 13.00 13.45 13.29 10.27 310,160
11/20/2018 0.00 / 0.00% 13.45 13.45 13.10 13.35 13.24 10.20 132,520
11/19/2018 -0.15 / -1.11% 13.60 13.60 13.30 13.35 13.43 10.20 47,150
11/16/2018 +0.10 / +0.75% 13.50 13.50 13.15 13.50 13.36 10.31 97,000
11/15/2018 -0.10 / -0.74% 13.50 13.60 13.25 13.40 13.44 10.24 169,390
11/14/2018 +0.35 / +2.66% 13.20 13.65 13.20 13.50 13.46 10.31 574,410
11/13/2018 +0.05 / +0.38% 12.85 13.20 12.85 13.15 13.02 10.05 137,810
11/12/2018 +0.20 / +1.55% 12.90 13.10 12.70 13.10 12.92 10.01 156,730
11/9/2018 -0.20 / -1.53% 13.20 13.20 12.80 12.90 13.00 9.85 190,270
11/8/2018 +0.50 / +3.97% 12.50 13.10 12.50 13.10 12.96 10.01 423,310
11/7/2018 +0.10 / +0.80% 12.50 12.60 12.30 12.60 12.45 9.62 126,110
11/6/2018 -0.50 / -3.85% 13.00 13.00 12.50 12.50 12.74 9.55 340,780
11/5/2018 +0.05 / +0.39% 13.00 13.05 12.80 13.00 12.95 9.93 97,860
11/2/2018 +0.45 / +3.60% 12.55 13.05 12.50 12.95 12.84 9.89 449,620
11/1/2018 +0.35 / +2.88% 12.20 12.70 12.15 12.50 12.47 9.55 545,600
10/31/2018 +0.35 / +2.97% 11.85 12.30 11.85 12.15 12.05 9.28 171,070
10/30/2018 -0.10 / -0.84% 11.90 12.20 11.80 11.80 11.94 9.01 61,240
10/29/2018 +0.05 / +0.42% 11.85 11.90 11.80 11.90 11.85 9.09 51,410
10/26/2018 -0.15 / -1.25% 12.45 12.45 11.50 11.85 11.90 9.05 149,280
10/25/2018 +0.10 / +0.84% 11.80 12.40 11.50 12.00 11.97 9.17 523,910
10/24/2018 -0.20 / -1.65% 12.00 12.60 11.90 11.90 12.02 9.09 183,600
10/23/2018 -0.50 / -3.97% 12.60 12.60 12.00 12.10 12.38 9.24 155,540
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  39,000 14.00 0.36%
ACE  3,100 41.40 2.73%
ADP  1,400 29.55 0.34%
BCC  156,100 7.90 -1.25%
BDT  24,200 7.20 0.00%
BHC  0 1.80 0.00%
BIG  61,200 5.40 0.00%
BT6  0 3.40 0.00%
BTD  200 16.20 1.25%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,470.42 +12.66/+0.87%
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.