Logistics Vicem JSC (HOSE:HTV)
Vietnam · Delayed Price · Currency is VND 11,450
+250 (2.23%)
At close: Mar 20, 2026
Logistics Vicem JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 11,200.00 | 11,450.00 | 11,200.00 | 11,450.00 | 11,450.00 | 2.23% | 1,100 |
| Mar 19, 2026 | 11,150.00 | 11,200.00 | 11,150.00 | 11,200.00 | 11,200.00 | 3.70% | 300 |
| Mar 18, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | -2.70% | 500 |
| Mar 16, 2026 | 10,800.00 | 11,100.00 | 10,600.00 | 11,100.00 | 11,100.00 | -0.45% | 3,100 |
| Mar 13, 2026 | 11,000.00 | 11,150.00 | 11,000.00 | 11,150.00 | 11,150.00 | -0.89% | 700 |
| Mar 12, 2026 | 9,970.00 | 11,250.00 | 9,970.00 | 11,250.00 | 11,250.00 | 6.13% | 11,700 |
| Mar 11, 2026 | 11,000.00 | 11,000.00 | 10,600.00 | 10,600.00 | 10,600.00 | -6.61% | 11,800 |
| Mar 10, 2026 | 10,700.00 | 11,400.00 | 10,700.00 | 11,350.00 | 11,350.00 | 6.07% | 5,104 |
| Mar 9, 2026 | 11,300.00 | 11,300.00 | 10,650.00 | 10,700.00 | 10,700.00 | -5.73% | 6,800 |
| Mar 5, 2026 | 11,500.00 | 11,500.00 | 11,350.00 | 11,350.00 | 11,350.00 | -6.97% | 9,300 |
| Mar 3, 2026 | 11,500.00 | 12,200.00 | 11,500.00 | 12,200.00 | 12,200.00 | -0.81% | 2,023 |
| Feb 24, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.81% | 162 |
| Feb 23, 2026 | 12,200.00 | 12,400.00 | 12,200.00 | 12,400.00 | 12,400.00 | 5.08% | 600 |
| Feb 13, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.67% | 700 |
| Feb 10, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 316 |
| Feb 5, 2026 | 11,500.00 | 12,000.00 | 11,400.00 | 12,000.00 | 12,000.00 | -2.04% | 9,801 |
| Feb 2, 2026 | 11,050.00 | 12,250.00 | 11,050.00 | 12,250.00 | 12,250.00 | 4.70% | 317 |
| Jan 30, 2026 | 11,450.00 | 11,700.00 | 11,450.00 | 11,700.00 | 11,700.00 | -4.88% | 3,300 |
| Jan 26, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 5.13% | 500 |
| Jan 23, 2026 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | - | 501 |
| Jan 21, 2026 | 11,000.00 | 11,700.00 | 11,000.00 | 11,700.00 | 11,700.00 | -0.43% | 5,300 |
| 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 |