Sunday, June 16, 2024 12:17:44 AM - Markets open
VN-INDEX 1,279.91 -21.60/-1.66%
HNX-INDEX 243.97 -4.39/-1.77%
UPCOM-INDEX 98.05 -0.96/-0.97%
Vicem Ha Tien Cement Joint Stock Company (HT1 : HOSE)
Industrials : Building Materials & Fixtures
12.75 +0.80/+6.69%
3:04:59 PM
Closing price on 4/23/2024
11.05 -0.15/-1.34%
Open 11.20
High 11.35
Low 10.90
Volume 242,600
Split-adjusted Price 11.05

Create Alert at: 11 13 14 ...
HT1 Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/23/2024 -0.15 / -1.34% 11.20 11.35 10.90 11.05 10.99 11.05 242,600
4/22/2024 -0.10 / -0.88% 11.25 11.40 11.00 11.20 11.12 11.20 1,478,100
4/19/2024 -0.35 / -3.00% 11.20 11.40 10.85 11.30 11.09 11.30 2,214,500
4/17/2024 -0.15 / -1.27% 11.90 11.90 11.40 11.65 11.50 11.65 1,736,000
4/16/2024 -0.25 / -2.07% 12.00 12.00 11.40 11.80 11.65 11.80 557,600
4/15/2024 -0.55 / -4.37% 12.55 12.60 12.05 12.05 12.37 12.05 407,800
4/12/2024 +0.05 / +0.40% 12.60 12.60 12.40 12.60 12.50 12.60 275,100
4/11/2024 0.00 / 0.00% 12.55 12.70 12.45 12.55 12.53 12.55 611,500
4/10/2024 -0.15 / -1.18% 12.65 12.85 12.50 12.55 12.63 12.55 387,300
4/9/2024 -0.10 / -0.78% 12.75 12.80 12.50 12.70 12.64 12.70 464,400
4/8/2024 -0.20 / -1.54% 13.00 13.10 12.75 12.80 12.85 12.80 517,700
4/5/2024 -0.25 / -1.89% 13.25 13.25 12.90 13.00 12.98 13.00 380,300
4/4/2024 -0.20 / -1.49% 13.45 13.45 12.90 13.25 13.10 13.25 801,900
4/3/2024 -0.10 / -0.74% 13.65 13.65 13.45 13.45 13.58 13.45 356,800
4/2/2024 +0.25 / +1.88% 13.30 13.70 13.15 13.55 13.41 13.55 374,800
4/1/2024 -0.05 / -0.37% 13.45 13.45 13.20 13.30 13.30 13.30 167,500
3/29/2024 -0.20 / -1.48% 13.55 13.55 13.35 13.35 13.40 13.35 244,700
3/28/2024 0.00 / 0.00% 13.60 13.60 13.45 13.55 13.54 13.55 234,200
3/27/2024 +0.05 / +0.37% 13.50 13.65 13.50 13.55 13.57 13.55 265,600
3/26/2024 -0.10 / -0.74% 13.60 13.60 13.50 13.50 13.52 13.50 231,500
3/25/2024 +0.15 / +1.12% 13.40 13.80 13.40 13.60 13.62 13.60 419,400
3/22/2024 -0.05 / -0.37% 13.50 13.65 13.40 13.45 13.50 13.45 304,000
3/21/2024 +0.10 / +0.75% 13.40 13.50 13.35 13.50 13.44 13.50 198,400
3/20/2024 +0.05 / +0.37% 13.25 13.55 13.25 13.40 13.37 13.40 159,400
3/19/2024 0.00 / 0.00% 13.35 13.55 13.20 13.35 13.34 13.35 179,900
3/18/2024 -0.45 / -3.26% 13.80 13.85 13.05 13.35 13.39 13.35 639,100
3/15/2024 +0.20 / +1.47% 13.60 13.80 13.55 13.80 13.73 13.80 430,600
3/14/2024 +0.35 / +2.64% 13.30 14.00 13.20 13.60 13.53 13.60 1,038,800
3/13/2024 +0.20 / +1.53% 13.15 13.25 13.05 13.25 13.16 13.25 272,400
3/12/2024 0.00 / 0.00% 13.05 13.15 13.00 13.05 13.05 13.05 260,300
HT1 News
14/06 HT1: Signing agreement
30/05 HT1: Agreement with BRC
29/05 HT1: Signing an agreement with related party
13/05 HT1: BOD resolution dated May 10, 2024
24/04 HT1: BOD resolution dated April 22, 2024
Related Companies
Volume Price Change
ACC  11,400 14.65 -0.68%
ACE  27,900 37.20 0.81%
ADP  800 28.90 -0.34%
BCC  1,317,400 9.10 9.64%
BDT  331,000 10.80 2.86%
BHC  2,400 1.50 7.14%
BIG  112,700 8.80 1.15%
BT6  0 3.40 0.00%
BTD  100 20.00 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,279.91 -21.60/-1.66%
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.