Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
HOSE USD

Ha Tien 1 Cement Joint Stock Company (HT1.VN)

Compare
13,000.00
+50.00
+(0.39%)
At close: February 21 at 2:45:01 PM GMT+7
Currency in
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202512,800.0013,150.0012,800.0013,000.0013,000.00853,700
Feb 20, 202513,100.0013,100.0012,900.0012,950.0012,950.00809,800
Feb 19, 202512,950.0013,100.0012,900.0013,000.0013,000.00829,900
Feb 18, 202513,100.0013,200.0012,850.0012,900.0012,900.001,011,700
Feb 17, 202512,750.0013,400.0012,650.0013,050.0013,050.002,193,300
Feb 14, 202512,900.0012,900.0012,600.0012,600.0012,600.001,178,100
Feb 13, 202512,500.0012,700.0012,500.0012,700.0012,700.00756,700
Feb 12, 202512,400.0012,700.0012,400.0012,550.0012,550.00906,500
Feb 11, 202512,250.0012,450.0012,250.0012,300.0012,300.00778,500
Feb 10, 202512,450.0012,750.0012,250.0012,250.0012,250.00718,400
Feb 7, 202512,600.0012,800.0012,450.0012,450.0012,450.00592,100
Feb 6, 202512,500.0012,550.0012,350.0012,500.0012,500.00609,600
Feb 5, 202512,650.0012,700.0012,450.0012,500.0012,500.00779,900
Feb 4, 202512,550.0012,950.0012,500.0012,600.0012,600.001,232,700
Feb 3, 202512,400.0012,800.0012,400.0012,500.0012,500.00671,200
Jan 24, 202512,400.0012,550.0012,350.0012,500.0012,500.00365,800
Jan 23, 202512,300.0012,550.0012,300.0012,400.0012,400.00547,600
Jan 22, 202512,600.0012,700.0012,350.0012,350.0012,350.00795,100
Jan 21, 202512,700.0012,700.0012,450.0012,600.0012,600.00652,200
Jan 20, 202512,600.0012,700.0012,400.0012,700.0012,700.00653,300
Jan 17, 202512,550.0012,850.0012,550.0012,600.0012,600.001,505,400
Jan 16, 202512,950.0012,950.0012,600.0012,600.0012,600.001,505,400
Jan 15, 202511,900.0012,600.0011,850.0012,600.0012,600.002,099,800
Jan 14, 202511,900.0011,950.0011,800.0011,800.0011,800.00176,200
Jan 13, 202511,750.0011,950.0011,700.0011,900.0011,900.00352,100
Jan 10, 202511,750.0011,950.0011,750.0011,750.0011,750.00355,900
Jan 9, 202511,750.0011,900.0011,750.0011,750.0011,750.00118,500
Jan 8, 202511,700.0011,850.0011,700.0011,800.0011,800.00151,500
Jan 7, 202511,800.0012,000.0011,750.0011,750.0011,750.00372,400
Jan 6, 202511,700.0012,050.0011,700.0011,850.0011,850.00365,800
Jan 3, 202511,850.0011,900.0011,750.0011,750.0011,750.00152,100
Jan 2, 202511,850.0011,850.0011,700.0011,850.0011,850.00140,100
Dec 31, 202411,700.0011,850.0011,700.0011,700.0011,700.00167,800
Dec 30, 202411,700.0011,800.0011,650.0011,700.0011,700.00147,100
Dec 27, 202412,000.0012,000.0011,700.0011,700.0011,700.00415,000
Dec 26, 202411,950.0012,100.0011,900.0011,900.0011,900.00237,500
Dec 25, 202411,700.0012,150.0011,700.0011,950.0011,950.00700,600
Dec 24, 202411,700.0011,800.0011,650.0011,700.0011,700.00185,300
Dec 23, 202411,650.0011,750.0011,600.0011,700.0011,700.00102,100
Dec 20, 202411,700.0011,700.0011,550.0011,650.0011,650.00103,500
Dec 19, 202411,550.0011,700.0011,500.0011,650.0011,650.00156,300
Dec 18, 202411,700.0011,800.0011,650.0011,750.0011,750.0030,300
Dec 17, 202411,700.0011,750.0011,550.0011,750.0011,750.00179,900
Dec 16, 202411,700.0011,850.0011,600.0011,650.0011,650.00214,200
Dec 13, 202411,850.0011,900.0011,700.0011,750.0011,750.00270,300
Dec 12, 202412,000.0012,000.0011,850.0011,900.0011,900.00136,300
Dec 11, 202412,150.0012,150.0011,900.0011,900.0011,900.00184,700
Dec 10, 202412,100.0012,200.0012,000.0012,100.0012,100.00269,800
Dec 9, 202412,050.0012,100.0012,000.0012,000.0012,000.00222,000
Dec 6, 202412,050.0012,150.0011,850.0012,000.0012,000.00507,200
Dec 5, 202411,800.0011,900.0011,700.0011,900.0011,900.00278,500
Dec 4, 202411,850.0011,900.0011,800.0011,800.0011,800.00310,800
Dec 3, 202411,800.0011,900.0011,750.0011,850.0011,850.00269,800
Dec 2, 202411,650.0011,900.0011,650.0011,800.0011,800.00699,500
Nov 29, 202411,600.0011,650.0011,550.0011,600.0011,600.00180,700
Nov 28, 202411,600.0011,700.0011,600.0011,600.0011,600.00146,100
Nov 27, 202411,500.0011,650.0011,500.0011,650.0011,650.00307,200
Nov 26, 202411,550.0011,700.0011,500.0011,550.0011,550.00116,700
Nov 25, 202411,500.0011,700.0011,500.0011,550.0011,550.00265,100
Nov 22, 202411,650.0011,650.0011,550.0011,550.0011,550.0086,600
Nov 21, 202411,550.0011,650.0011,500.0011,650.0011,650.00112,900
Nov 20, 202411,550.0011,700.0011,500.0011,600.0011,600.00131,400
Nov 19, 202411,800.0011,800.0011,600.0011,600.0011,600.0083,500
Nov 18, 202411,750.0011,850.0011,550.0011,800.0011,800.00186,800
Nov 15, 202411,750.0012,050.0011,550.0011,850.0011,850.00532,200
Nov 14, 202411,700.0011,900.0011,650.0011,750.0011,750.00212,600
Nov 13, 202411,750.0011,800.0011,550.0011,800.0011,800.00219,800
Nov 12, 202411,700.0011,850.0011,700.0011,800.0011,800.00196,700
Nov 11, 202411,800.0011,800.0011,600.0011,750.0011,750.00150,900
Nov 8, 202411,800.0011,800.0011,650.0011,750.0011,750.00188,900
Nov 7, 202411,800.0011,850.0011,700.0011,800.0011,800.00251,800
Nov 6, 202411,700.0011,850.0011,650.0011,850.0011,850.00474,400
Nov 4, 202411,650.0011,700.0011,550.0011,650.0011,650.00214,900
Nov 1, 202411,550.0011,700.0011,550.0011,700.0011,700.00182,300
Oct 31, 202411,550.0011,650.0011,550.0011,650.0011,650.00123,800
Oct 29, 202411,450.0011,600.0011,400.0011,600.0011,600.00420,700
Oct 28, 202411,650.0011,650.0011,400.0011,500.0011,500.00473,600
Oct 25, 202411,700.0011,700.0011,500.0011,500.0011,500.00469,200
Oct 24, 202411,800.0011,850.0011,650.0011,650.0011,650.00598,000
Oct 23, 202411,850.0011,900.0011,650.0011,800.0011,800.00617,100
Oct 22, 202411,550.0011,850.0011,550.0011,800.0011,800.00806,700
Oct 21, 202411,500.0011,750.0011,500.0011,550.0011,550.00642,600
Oct 18, 202411,550.0011,600.0011,350.0011,400.0011,400.00403,500
Oct 17, 202411,500.0011,500.0011,400.0011,500.0011,500.00289,200
Oct 16, 202411,400.0011,500.0011,300.0011,500.0011,500.00220,700
Oct 15, 202411,550.0011,550.0011,400.0011,450.0011,450.00471,200
Oct 14, 202411,750.0011,750.0011,450.0011,500.0011,500.00552,200
Oct 11, 202411,600.0011,700.0011,550.0011,650.0011,650.00483,300
Oct 10, 202411,800.0011,850.0011,600.0011,600.0011,600.00380,100
Oct 9, 202411,750.0011,750.0011,600.0011,750.0011,750.00728,600
Oct 8, 202411,700.0011,800.0011,650.0011,750.0011,750.00491,500
Oct 7, 202411,850.0011,900.0011,700.0011,900.0011,900.00380,500
Oct 4, 202411,850.0011,900.0011,750.0011,900.0011,900.00312,900
Oct 3, 202411,900.0012,000.0011,750.0011,800.0011,800.00451,000
Oct 2, 202412,050.0012,050.0011,850.0011,900.0011,900.00521,600
Oct 1, 202412,050.0012,050.0011,900.0012,050.0012,050.00657,200
Sep 30, 202412,050.0012,100.0011,900.0012,000.0012,000.00252,000
Sep 27, 202412,150.0012,150.0011,950.0012,000.0012,000.00441,600
Sep 26, 202412,100.0012,200.0012,050.0012,100.0012,100.00220,700
Sep 25, 202412,050.0012,350.0012,050.0012,100.0012,100.00827,700
Sep 24, 202412,050.0012,100.0011,900.0012,050.0012,050.00271,800
Sep 23, 202412,000.0012,150.0012,000.0012,050.0012,050.00233,600
Sep 20, 202412,100.0012,150.0012,000.0012,000.0012,000.00706,400
Sep 19, 202412,000.0012,150.0011,950.0012,100.0012,100.00281,000
Sep 18, 202411,900.0012,000.0011,900.0011,950.0011,950.00453,300
Sep 17, 202411,750.0011,950.0011,750.0011,950.0011,950.00266,100
Sep 16, 202411,900.0012,000.0011,800.0011,900.0011,900.00219,300
Sep 13, 202412,000.0012,000.0011,800.0011,900.0011,900.00354,000
Sep 12, 202411,950.0012,050.0011,850.0012,000.0012,000.00466,600
Sep 11, 202412,000.0012,000.0011,750.0011,950.0011,950.00539,400
Sep 10, 202412,000.0012,000.0011,800.0011,900.0011,900.00416,200
Sep 9, 202412,000.0012,200.0011,900.0011,900.0011,900.00403,200
Sep 6, 202411,900.0011,950.0011,850.0011,950.0011,950.00321,800
Sep 5, 202412,100.0012,150.0011,850.0011,900.0011,900.00355,500
Sep 4, 202411,800.0012,100.0011,800.0012,050.0012,050.00370,600
Aug 30, 202412,250.0012,350.0012,000.0012,200.0012,200.00280,700
Aug 29, 202412,400.0012,400.0012,200.0012,250.0012,250.00161,300
Aug 28, 202412,150.0012,600.0012,150.0012,400.0012,400.00860,400
Aug 26, 202411,900.0012,250.0011,850.0012,000.0012,000.00546,600
Aug 23, 202411,900.0011,950.0011,750.0011,800.0011,800.00742,500
Aug 22, 202412,300.0012,350.0011,800.0011,900.0011,900.001,393,000
Aug 21, 202412,350.0012,450.0012,200.0012,350.0012,350.00524,100
Aug 20, 202412,350.0012,400.0012,150.0012,350.0012,350.00305,700
Aug 19, 202411,800.0012,350.0011,700.0012,350.0012,350.00976,700
Aug 16, 202411,650.0012,000.0011,600.0011,800.0011,800.00532,800
Aug 15, 202411,750.0011,750.0011,500.0011,500.0011,500.00265,800
Aug 14, 202411,700.0011,800.0011,500.0011,800.0011,800.00732,800
Aug 13, 202411,950.0011,950.0011,600.0011,700.0011,700.00343,500
Aug 12, 202412,050.0012,050.0011,800.0011,950.0011,950.00217,900
Aug 9, 202412,000.0012,000.0011,850.0012,000.0012,000.00224,700
Aug 8, 202411,800.0012,150.0011,450.0011,900.0011,900.00553,700
Aug 7, 202412,000.0012,000.0011,550.0011,800.0011,800.00163,400
Aug 6, 202411,500.0011,850.0011,400.0011,850.0011,850.00316,200
Aug 5, 202411,800.0012,300.0011,400.0011,450.0011,450.00635,600
Aug 2, 202412,100.0012,300.0011,800.0012,100.0012,100.00715,700
Aug 1, 202412,850.0012,850.0012,150.0012,250.0012,250.00894,800
Jul 31, 202413,000.0013,050.0012,800.0012,800.0012,800.00374,300
Jul 30, 202413,000.0013,050.0012,800.0013,050.0013,050.00314,200
Jul 29, 202413,050.0013,200.0012,850.0013,000.0013,000.00240,700
Jul 26, 202412,900.0013,100.0012,800.0013,100.0013,100.00213,800
Jul 25, 202412,550.0012,900.0012,550.0012,900.0012,900.00412,800
Jul 24, 202412,800.0012,950.0012,550.0012,800.0012,800.00579,800
Jul 23, 202413,650.0013,650.0013,000.0013,000.0013,000.00601,000
Jul 22, 202413,800.0013,850.0013,000.0013,600.0013,600.00854,700
Jul 19, 202413,700.0014,050.0013,550.0013,800.0013,800.00429,100
Jul 18, 202414,000.0014,100.0013,550.0013,900.0013,900.00687,500
Jul 17, 202414,500.0014,500.0013,600.0014,100.0014,100.00943,000
Jul 16, 202414,150.0014,550.0014,000.0014,200.0014,200.00980,000
Jul 15, 202414,200.0014,200.0013,900.0014,150.0014,150.00568,400
Jul 12, 202413,500.0014,200.0013,450.0014,100.0014,100.001,796,000
Jul 11, 202413,600.0013,600.0013,300.0013,500.0013,500.00857,500
Jul 10, 202413,700.0013,800.0013,350.0013,450.0013,450.00649,800
Jul 9, 202413,600.0013,650.0013,500.0013,600.0013,600.00770,900
Jul 8, 202413,000.0013,650.0012,800.0013,500.0013,500.001,842,700
Jul 5, 202412,750.0013,000.0012,750.0012,900.0012,900.00281,900
Jul 4, 202412,900.0013,000.0012,700.0012,900.0012,900.00464,100
Jul 3, 202413,050.0013,050.0012,850.0012,900.0012,900.00186,000
Jul 2, 202413,000.0013,350.0012,900.0012,900.0012,900.00386,200
Jul 1, 202412,800.0013,000.0012,750.0013,000.0013,000.00223,400
Jun 28, 202412,700.0013,050.0012,700.0012,800.0012,800.00363,300
Jun 27, 202413,150.0013,150.0012,750.0012,850.0012,850.00302,900
Jun 26, 202413,000.0013,300.0012,750.0012,950.0012,950.00405,000
Jun 25, 202413,000.0013,100.0012,850.0013,000.0013,000.00291,600
Jun 24, 202413,300.0013,500.0012,800.0013,000.0013,000.00512,300
Jun 21, 202413,150.0013,550.0013,150.0013,250.0013,250.001,165,200
Jun 20, 202412,700.0013,100.0012,600.0013,050.0013,050.00704,200
Jun 19, 202412,950.0013,100.0012,700.0012,800.0012,800.00376,300
Jun 18, 202412,700.0013,400.0012,550.0012,950.0012,950.001,161,700
Jun 17, 202413,000.0013,000.0012,650.0012,700.0012,700.00657,200
Jun 14, 202412,000.0012,750.0012,000.0012,750.0012,750.001,906,200
Jun 13, 202411,900.0012,050.0011,850.0011,950.0011,950.00181,100
Jun 12, 202411,900.0012,000.0011,800.0011,900.0011,900.00168,700
Jun 11, 202412,050.0012,050.0011,850.0011,900.0011,900.00163,500
Jun 10, 202411,900.0012,100.0011,900.0011,950.0011,950.00240,300
Jun 7, 202412,100.0012,100.0011,800.0011,900.0011,900.00385,700
Jun 6, 202411,950.0012,150.0011,900.0012,000.0012,000.00207,900
Jun 5, 202412,100.0012,350.0011,950.0011,950.0011,950.00354,500
Jun 4, 202412,200.0012,350.0012,100.0012,200.0012,200.00142,600
Jun 3, 202412,400.0012,450.0012,100.0012,150.0012,150.00216,100
May 31, 202412,450.0012,450.0012,100.0012,150.0012,150.00146,000
May 30, 202412,200.0012,250.0011,950.0012,250.0012,250.00504,200
May 29, 202412,050.0012,500.0012,000.0012,300.0012,300.00351,000
May 28, 202411,850.0012,200.0011,850.0012,200.0012,200.00254,900
May 27, 202411,900.0012,000.0011,800.0011,950.0011,950.0082,100
May 24, 202412,000.0012,200.0011,900.0011,900.0011,900.00292,500
May 23, 202412,200.0012,300.0012,150.0012,150.0012,150.00206,500
May 22, 202412,000.0012,400.0012,000.0012,200.0012,200.00337,800
May 21, 202412,100.0012,150.0011,950.0012,000.0012,000.0076,200
May 20, 202412,050.0012,100.0012,000.0012,100.0012,100.00149,600
May 17, 202412,000.0012,150.0012,000.0012,000.0012,000.00215,400
May 16, 202412,000.0012,200.0011,900.0012,000.0012,000.00177,200
May 15, 202411,700.0011,950.0011,700.0011,900.0011,900.0084,100
May 14, 202411,900.0011,950.0011,750.0011,950.0011,950.0059,600
May 13, 202412,000.0012,100.0011,850.0011,950.0011,950.00104,900
May 10, 202411,900.0012,050.0011,700.0012,000.0012,000.00232,600
May 9, 202411,800.0012,050.0011,800.0011,850.0011,850.00113,200
May 8, 202412,150.0012,150.0011,500.0011,900.0011,900.00227,000
May 7, 202411,600.0012,150.0011,600.0012,150.0012,150.00564,900
May 6, 202411,150.0011,500.0010,950.0011,500.0011,500.00261,000
May 3, 202411,150.0011,150.0010,950.0010,950.0010,950.00155,600
May 2, 202411,250.0011,250.0010,800.0011,050.0011,050.00502,100
Apr 26, 202411,200.0011,400.0011,100.0011,250.0011,250.00105,600
Apr 25, 202411,400.0011,400.0011,150.0011,200.0011,200.0064,500
Apr 24, 202411,050.0011,500.0011,000.0011,400.0011,400.00431,300
Apr 23, 202411,200.0011,350.0010,900.0011,050.0011,050.00242,600
Apr 22, 202411,250.0011,400.0011,000.0011,200.0011,200.001,478,100
Apr 19, 202411,200.0011,400.0010,850.0011,300.0011,300.002,214,500
Apr 17, 202411,900.0011,900.0011,400.0011,650.0011,650.001,736,000
Apr 16, 202412,000.0012,000.0011,400.0011,800.0011,800.00557,600
Apr 15, 202412,550.0012,600.0012,050.0012,050.0012,050.00407,800
Apr 12, 202412,600.0012,600.0012,400.0012,600.0012,600.00275,100
Apr 11, 202412,550.0012,700.0012,450.0012,550.0012,550.00611,500
Apr 10, 202412,650.0012,850.0012,500.0012,550.0012,550.00387,300
Apr 9, 202412,750.0012,800.0012,500.0012,700.0012,700.00464,400
Apr 8, 202413,000.0013,100.0012,750.0012,800.0012,800.00517,700
Apr 5, 202413,250.0013,250.0012,900.0013,000.0013,000.00380,300
Apr 4, 202413,450.0013,450.0012,900.0013,250.0013,250.00801,900
Apr 3, 202413,650.0013,650.0013,450.0013,450.0013,450.00356,800
Apr 2, 202413,300.0013,700.0013,150.0013,550.0013,550.00374,800
Apr 1, 202413,450.0013,450.0013,200.0013,300.0013,300.00167,500
Mar 29, 202413,550.0013,550.0013,350.0013,350.0013,350.00244,700
Mar 28, 202413,600.0013,600.0013,450.0013,550.0013,550.00234,200
Mar 27, 202413,500.0013,650.0013,500.0013,550.0013,550.00265,600
Mar 26, 202413,600.0013,600.0013,500.0013,500.0013,500.00231,500
Mar 25, 202413,400.0013,800.0013,400.0013,600.0013,600.00419,400
Mar 22, 202413,500.0013,650.0013,400.0013,450.0013,450.00304,000
Mar 21, 202413,400.0013,500.0013,350.0013,500.0013,500.00198,400
Mar 20, 202413,250.0013,550.0013,250.0013,400.0013,400.00159,400
Mar 19, 202413,350.0013,550.0013,200.0013,350.0013,350.00179,900
Mar 18, 202413,800.0013,850.0013,050.0013,350.0013,350.00639,100
Mar 15, 202413,600.0013,800.0013,550.0013,800.0013,800.00430,600
Mar 14, 202413,300.0014,000.0013,200.0013,600.0013,600.001,038,800
Mar 13, 202413,150.0013,250.0013,050.0013,250.0013,250.00272,400
Mar 12, 202413,050.0013,150.0013,000.0013,050.0013,050.00260,300
Mar 11, 202413,050.0013,150.0013,000.0013,050.0013,050.00207,700
Mar 8, 202413,300.0013,350.0013,050.0013,100.0013,100.00323,600
Mar 7, 202413,150.0013,250.0013,100.0013,250.0013,250.00229,300
Mar 6, 202413,250.0013,300.0013,100.0013,150.0013,150.00292,900
Mar 5, 202413,350.0013,450.0013,200.0013,250.0013,250.00245,300
Mar 4, 202413,500.0013,500.0013,300.0013,400.0013,400.00281,500
Mar 1, 202413,250.0013,450.0013,150.0013,300.0013,300.00233,400
Feb 29, 202413,400.0013,450.0013,150.0013,250.0013,250.00230,900
Feb 28, 202413,500.0013,500.0013,300.0013,400.0013,400.00192,000
Feb 27, 202413,100.0013,400.0013,050.0013,400.0013,400.00495,200
Feb 26, 202413,000.0013,150.0013,000.0013,100.0013,100.00318,000
Feb 23, 202413,450.0013,450.0013,000.0013,100.0013,100.00428,800
Feb 22, 202413,400.0013,550.0013,300.0013,300.0013,300.00374,000
Feb 21, 202413,600.0013,600.0013,400.0013,500.0013,500.00437,800