HOSE · HT1 · stock
VICEM Ha Tien Cement Joint Stock Company (HT1) stock price history
Every HOSE trading session of VICEM Ha Tien Cement Joint Stock Company from Nov 13, 2007 to Sep 28, 2026: 4,677 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HT1 adjusted close, 2007 to 2026
- ₫23,960
- All time high, 2007
- ₫20,440
- 52 week high, ₫11,140 low
- 4,677
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
HT1 key facts
- VICEM Ha Tien Cement Joint Stock Company (HT1) closed at ₫11,850 on Sep 28, 2026 on HOSE.
- HT1's all time high close is ₫23,960, set on Nov 14, 2007; its all time low close is ₫1,460 on Jan 10, 2012.
- HT1's 52 week range is ₫11,140 to ₫20,440.
- HT1 returned -31.0% over the year to Sep 28, 2026 and -36.7% over five years.
- Over ten years HT1 returned -21%, -2.3% a year compounded.
- HT1's deepest drawdown was -93.9% from Nov 14, 2007 to Jan 10, 2012.
- DataCedar holds 4,677 daily sessions of HT1 history from Nov 13, 2007 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
HT1 price chart, 2007 to 2026
HT1 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.3% |
| 3 months | -10.8% |
| 6 months | -19.1% |
| Year to date | -26.2% |
| 1 year | -31.0% |
| 3 years | -5.9% |
| 5 years | -36.7% |
| 10 years | -20.8% |
| Since Nov 13, 2007 | -50.1% |
| Compound annual growth, 18.9 years | -3.6% |
HT1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫23,960 on Nov 14, 2007
- All time low close
- ₫1,460 on Jan 10, 2012
- 52 week high
- ₫20,440 on Oct 23, 2025
- 52 week low
- ₫11,140 on Jul 28, 2026
- Deepest drawdown
- -93.9% from Nov 14, 2007 to Jan 10, 2012, not yet recovered
- Best single session
- +9.8% on Mar 10, 2008
- Worst single session
- -9.5% on May 24, 2011
- Volatility, 1 year annualised
- 34.2%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2014, +247%
- Worst calendar year
- 2011, -71%
HT1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 13, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫15,570 | ₫17,620 | ₫11,140 | ₫11,850 | -26.2% | 69.8M | 180 |
| 2025 | ₫11,470 | ₫20,440 | ₫8,880 | ₫16,060 | +41.9% | 165.6M | 249 |
| 2024 | ₫11,620 | ₫14,080 | ₫10,450 | ₫11,320 | -2.6% | 96.4M | 250 |
| 2023 | ₫9,730 | ₫16,520 | ₫9,730 | ₫11,620 | +20.0% | 235.4M | 249 |
| 2022 | ₫20,200 | ₫24,250 | ₫6,500 | ₫9,680 | -51.9% | 281.5M | 249 |
| 2021 | ₫15,270 | ₫24,200 | ₫12,010 | ₫20,110 | +34.3% | 535.1M | 250 |
| 2020 | ₫11,810 | ₫15,530 | ₫7,860 | ₫14,970 | +25.5% | 148.7M | 250 |
| 2019 | ₫10,090 | ₫13,460 | ₫9,240 | ₫11,930 | +18.2% | 46.6M | 250 |
| 2018 | ₫10,540 | ₫11,910 | ₫7,060 | ₫10,090 | -3.1% | 67.8M | 248 |
| 2017 | ₫13,000 | ₫15,600 | ₫8,570 | ₫10,410 | -19.1% | 129.9M | 250 |
| 2016 | ₫13,710 | ₫19,670 | ₫12,420 | ₫12,870 | -8.2% | 21.6M | 251 |
| 2015 | ₫9,000 | ₫15,850 | ₫8,840 | ₫14,020 | +54.1% | 58.9M | 248 |
| 2014 | ₫2,770 | ₫9,360 | ₫2,770 | ₫9,100 | +247.3% | 170.8M | 247 |
| 2013 | ₫2,140 | ₫3,090 | ₫2,140 | ₫2,620 | +22.4% | 12.1M | 249 |
| 2012 | ₫1,520 | ₫4,080 | ₫1,460 | ₫2,140 | +40.8% | 49.9M | 249 |
| 2011 | ₫5,260 | ₫5,260 | ₫1,460 | ₫1,520 | -71.1% | 15.7M | 243 |
| 2010 | ₫6,600 | ₫7,390 | ₫3,760 | ₫5,260 | -21.8% | 17.4M | 250 |
| 2009 | ₫6,920 | ₫8,620 | ₫5,510 | ₫6,730 | -7.7% | 32.1M | 247 |
| 2008 | ₫18,070 | ₫18,230 | ₫4,660 | ₫7,290 | -59.9% | 13M | 234 |
| 2007 | ₫22,000 | ₫25,140 | ₫17,090 | ₫18,190 | n/a | 4.3M | 34 |
HT1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫11,850 | -3.3% |
| August 2026 | ₫12,260 | +3.3% |
| July 2026 | ₫11,870 | -8.6% |
| June 2026 | ₫12,990 | -1.9% |
| May 2026 | ₫13,240 | -8.1% |
| April 2026 | ₫14,400 | -3.0% |
| March 2026 | ₫14,840 | -10.5% |
| February 2026 | ₫16,590 | +14.8% |
| January 2026 | ₫14,450 | -10.0% |
| December 2025 | ₫16,060 | +4.8% |
| November 2025 | ₫15,330 | -6.5% |
| October 2025 | ₫16,400 | -0.3% |
About the HT1 data
Daily bars. 4,677 sessions from Nov 13, 2007 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 13, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HT1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- HQC Hoang Quan Consulting - Trading - Service Real Estate Corporation
- HRC Hoa Binh Rubber Joint Stock Company
- HSG Hoa Sen Group (hsg)
- HSL Hong Ha Food Investment Development Joint Stock Company
- HTG Hoa Tho Textile - Garment Joint Stock Corporation
- HTI IDICO Infrastructure Development Investment Joint Stock Company
- HTL Truong Long Engineering and Auto Joint Stock Company
- HTN Hung Thinh Incons Joint Stock Company
Common questions
HT1 share price history
