Logistics Vicem JSC (HOSE:HTV)
Vietnam · Delayed Price · Currency is VND 12,300
0.00 (0.00%)
At close: Jan 19, 2026
Logistics Vicem JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | -4.47% | 5,631 |
| Jan 19, 2026 | 12,800.00 | 12,800.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 5,200 |
| Jan 16, 2026 | 11,600.00 | 12,300.00 | 11,500.00 | 12,300.00 | 12,300.00 | 6.03% | 4,919 |
| Jan 15, 2026 | 11,750.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | -2.52% | 35,200 |
| Jan 14, 2026 | 11,800.00 | 11,950.00 | 11,150.00 | 11,900.00 | 11,900.00 | -0.42% | 45,400 |
| Jan 12, 2026 | 11,950.00 | 11,950.00 | 11,500.00 | 11,950.00 | 11,950.00 | -0.42% | 3,700 |
| Jan 8, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -6.61% | 51,113 |
| Jan 7, 2026 | 11,400.00 | 12,850.00 | 11,400.00 | 12,850.00 | 12,850.00 | 5.33% | 6,500 |
| Jan 5, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 1.24% | 100 |
| Dec 30, 2025 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 2.99% | 100 |
| Dec 29, 2025 | 11,000.00 | 11,700.00 | 11,000.00 | 11,700.00 | 11,700.00 | 0.43% | 9,901 |
| Dec 25, 2025 | 11,650.00 | 11,650.00 | 11,650.00 | 11,650.00 | 11,650.00 | 3.56% | 100 |
| Dec 24, 2025 | 11,300.00 | 11,300.00 | 11,250.00 | 11,250.00 | 11,250.00 | -6.25% | 7,601 |
| Dec 23, 2025 | 11,400.00 | 12,000.00 | 11,400.00 | 12,000.00 | 12,000.00 | -2.04% | 5,300 |
| Dec 22, 2025 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | -0.41% | 2,002 |
| Dec 18, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 3.36% | 1,300 |
| Dec 17, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | -3.64% | 100 |
| Dec 15, 2025 | 12,000.00 | 12,350.00 | 12,000.00 | 12,350.00 | 12,350.00 | 2.92% | 600 |
| Dec 10, 2025 | 11,600.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | -0.41% | 302 |
| Dec 9, 2025 | 12,600.00 | 12,600.00 | 11,650.00 | 12,050.00 | 12,050.00 | 0.42% | 1,401 |
| Dec 8, 2025 | 11,500.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | -0.41% | 1,600 |
| Dec 5, 2025 | 11,900.00 | 12,050.00 | 11,500.00 | 12,050.00 | 12,050.00 | -0.41% | 5,401 |
| Dec 4, 2025 | 12,200.00 | 12,200.00 | 11,500.00 | 12,100.00 | 12,100.00 | -2.02% | 3,604 |
| Dec 2, 2025 | 12,500.00 | 12,500.00 | 11,650.00 | 12,350.00 | 12,350.00 | -0.40% | 400 |
| Dec 1, 2025 | 11,650.00 | 12,400.00 | 11,650.00 | 12,400.00 | 12,400.00 | -0.80% | 305 |
| Nov 28, 2025 | 11,700.00 | 12,500.00 | 11,600.00 | 12,500.00 | 12,500.00 | 3.73% | 5,423 |
| Nov 27, 2025 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | -1.63% | 800 |
| Nov 24, 2025 | 11,700.00 | 12,250.00 | 11,600.00 | 12,250.00 | 12,250.00 | -1.21% | 7,400 |
| Nov 20, 2025 | 12,000.00 | 12,400.00 | 12,000.00 | 12,400.00 | 12,400.00 | -1.59% | 1,203 |
| Nov 19, 2025 | 11,800.00 | 12,600.00 | 11,800.00 | 12,600.00 | 12,600.00 | -0.40% | 900 |
| Nov 18, 2025 | 12,050.00 | 12,650.00 | 12,050.00 | 12,650.00 | 12,650.00 | -2.32% | 8,600 |
| Nov 14, 2025 | 12,250.00 | 12,950.00 | 12,250.00 | 12,950.00 | 12,950.00 | -1.52% | 2,364 |
| Nov 13, 2025 | 13,450.00 | 14,250.00 | 12,600.00 | 13,150.00 | 13,150.00 | -2.23% | 5,812 |
| Nov 11, 2025 | 12,500.00 | 13,450.00 | 12,500.00 | 13,450.00 | 13,450.00 | 3.46% | 4,314 |
| Nov 7, 2025 | 12,200.00 | 13,000.00 | 12,200.00 | 13,000.00 | 13,000.00 | - | 1,110 |
| Nov 6, 2025 | 13,750.00 | 13,750.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0.39% | 764 |
| Nov 5, 2025 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 1.17% | 122 |
| Oct 29, 2025 | 12,150.00 | 12,950.00 | 12,150.00 | 12,800.00 | 12,800.00 | -1.54% | 4,400 |
| Oct 28, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 519 |
| Oct 27, 2025 | 11,600.00 | 13,100.00 | 11,600.00 | 13,000.00 | 13,000.00 | 5.69% | 9,600 |
| Oct 24, 2025 | 11,500.00 | 12,300.00 | 11,500.00 | 12,300.00 | 12,300.00 | - | 9,041 |
| Oct 22, 2025 | 12,300.00 | 12,350.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.40% | 2,202 |
| Oct 21, 2025 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 6.47% | 255 |
| Oct 20, 2025 | 12,450.00 | 12,450.00 | 11,600.00 | 11,600.00 | 11,600.00 | -6.83% | 24,800 |
| Oct 17, 2025 | 11,950.00 | 12,450.00 | 11,900.00 | 12,450.00 | 12,450.00 | 4.18% | 5,500 |
| Oct 15, 2025 | 11,200.00 | 11,950.00 | 11,200.00 | 11,950.00 | 11,950.00 | - | 1,820 |
| Oct 14, 2025 | 12,000.00 | 12,000.00 | 11,550.00 | 11,950.00 | 11,950.00 | -1.65% | 2,965 |
| Oct 10, 2025 | 12,000.00 | 12,150.00 | 11,700.00 | 12,150.00 | 12,150.00 | 1.25% | 22,300 |
| Oct 9, 2025 | 11,950.00 | 12,000.00 | 11,950.00 | 12,000.00 | 12,000.00 | 3.00% | 10,500 |
| Oct 8, 2025 | 12,100.00 | 12,100.00 | 11,650.00 | 11,650.00 | 11,650.00 | -1.27% | 2,002 |