Logistics Vicem JSC (HOSE:HTV)
Vietnam · Delayed Price · Currency is VND 12,400
-150 (-1.20%)
At close: Sep 19, 2025
Logistics Vicem JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 11,750.00 | 12,400.00 | 11,750.00 | 12,400.00 | 12,400.00 | -1.20% | 1,823 |
| Sep 18, 2025 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | - | 355 |
| Sep 17, 2025 | 12,150.00 | 12,550.00 | 12,150.00 | 12,550.00 | 12,550.00 | 1.21% | 5,220 |
| Sep 16, 2025 | 12,400.00 | 12,500.00 | 12,000.00 | 12,400.00 | 12,400.00 | -0.80% | 30,411 |
| Sep 15, 2025 | 12,750.00 | 12,750.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.79% | 1,602 |
| Sep 12, 2025 | 12,400.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,600.00 | 1.20% | 717 |
| Sep 11, 2025 | 12,750.00 | 12,750.00 | 12,050.00 | 12,450.00 | 12,450.00 | -2.73% | 2,830 |
| Sep 10, 2025 | 11,950.00 | 12,850.00 | 11,950.00 | 12,800.00 | 12,800.00 | 1.99% | 13,239 |
| Sep 9, 2025 | 12,000.00 | 12,600.00 | 12,000.00 | 12,550.00 | 12,550.00 | -1.18% | 6,127 |
| Sep 8, 2025 | 12,100.00 | 12,700.00 | 12,000.00 | 12,700.00 | 12,700.00 | - | 510 |
| Sep 5, 2025 | 12,700.00 | 12,750.00 | 12,700.00 | 12,700.00 | 12,700.00 | - | 17,020 |
| Sep 4, 2025 | 12,700.00 | 12,800.00 | 12,450.00 | 12,700.00 | 12,700.00 | -2.31% | 23,700 |
| Sep 3, 2025 | 12,350.00 | 13,100.00 | 12,350.00 | 13,000.00 | 12,700.00 | -1.14% | 11,574 |
| Aug 29, 2025 | 13,150.00 | 13,150.00 | 13,150.00 | 13,150.00 | 12,846.54 | - | 603 |
| Aug 26, 2025 | 13,000.00 | 13,150.00 | 12,800.00 | 13,150.00 | 12,846.54 | 1.15% | 38,800 |
| Aug 25, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 12,700.00 | 0.39% | 1,401 |
| Aug 22, 2025 | 13,000.00 | 13,000.00 | 12,900.00 | 12,950.00 | 12,651.15 | -6.16% | 18,007 |
| Aug 21, 2025 | 13,300.00 | 13,800.00 | 12,500.00 | 13,800.00 | 13,481.54 | 3.76% | 48,615 |
| Aug 20, 2025 | 12,700.00 | 13,500.00 | 12,700.00 | 13,300.00 | 12,993.08 | -1.48% | 17,886 |
| Aug 19, 2025 | 12,900.00 | 13,600.00 | 12,900.00 | 13,500.00 | 13,188.46 | -0.74% | 30,447 |
| Aug 18, 2025 | 13,150.00 | 13,600.00 | 13,150.00 | 13,600.00 | 13,286.15 | 1.49% | 32,135 |
| Aug 15, 2025 | 13,800.00 | 14,100.00 | 13,200.00 | 13,400.00 | 13,090.77 | -2.90% | 16,021 |
| Aug 14, 2025 | 14,100.00 | 14,100.00 | 13,450.00 | 13,800.00 | 13,481.54 | 3.76% | 36,839 |
| Aug 13, 2025 | 13,150.00 | 13,300.00 | 12,700.00 | 13,300.00 | 12,993.08 | 6.83% | 78,492 |
| Aug 12, 2025 | 11,650.00 | 12,450.00 | 11,650.00 | 12,450.00 | 12,162.69 | 6.87% | 108,351 |
| Aug 11, 2025 | 11,800.00 | 11,800.00 | 11,500.00 | 11,650.00 | 11,381.15 | 0.43% | 30,414 |
| Aug 8, 2025 | 10,800.00 | 11,600.00 | 10,800.00 | 11,600.00 | 11,332.31 | 0.87% | 20,001 |
| Aug 7, 2025 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,234.62 | 1.32% | 4,600 |
| Aug 6, 2025 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 11,088.08 | 0.44% | 3,226 |
| Aug 5, 2025 | 11,200.00 | 11,550.00 | 11,200.00 | 11,300.00 | 11,039.23 | 0.89% | 17,598 |
| Aug 4, 2025 | 10,350.00 | 11,200.00 | 10,350.00 | 11,200.00 | 10,941.54 | 6.67% | 60,735 |
| Aug 1, 2025 | 10,350.00 | 10,550.00 | 10,200.00 | 10,500.00 | 10,257.69 | 0.48% | 24,500 |
| Jul 31, 2025 | 9,950.00 | 10,450.00 | 9,900.00 | 10,450.00 | 10,208.85 | 6.09% | 21,400 |
| Jul 30, 2025 | 10,200.00 | 10,200.00 | 9,850.00 | 9,850.00 | 9,622.69 | -3.43% | 4,001 |
| Jul 29, 2025 | 10,400.00 | 10,400.00 | 9,900.00 | 10,200.00 | 9,964.62 | -1.92% | 3,864 |
| Jul 28, 2025 | 10,200.00 | 10,400.00 | 9,900.00 | 10,400.00 | 10,160.00 | 1.96% | 53,420 |
| Jul 25, 2025 | 10,200.00 | 10,350.00 | 10,100.00 | 10,200.00 | 9,964.62 | - | 19,801 |
| Jul 24, 2025 | 9,970.00 | 10,400.00 | 9,970.00 | 10,200.00 | 9,964.62 | 2.31% | 24,427 |
| Jul 23, 2025 | 9,250.00 | 9,970.00 | 9,250.00 | 9,970.00 | 9,739.92 | 6.97% | 72,747 |
| Jul 22, 2025 | 9,320.00 | 9,320.00 | 9,320.00 | 9,320.00 | 9,104.92 | -0.53% | 1,008 |
| Jul 21, 2025 | 9,200.00 | 9,370.00 | 9,150.00 | 9,370.00 | 9,153.77 | 1.85% | 2,301 |
| Jul 18, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 8,987.69 | - | 868 |
| Jul 17, 2025 | 9,150.00 | 9,200.00 | 9,100.00 | 9,200.00 | 8,987.69 | 4.55% | 10,107 |
| Jul 16, 2025 | 8,860.00 | 8,860.00 | 8,800.00 | 8,800.00 | 8,596.92 | -2.44% | 9,900 |
| Jul 14, 2025 | 9,120.00 | 9,120.00 | 9,020.00 | 9,020.00 | 8,811.85 | -1.10% | 400 |
| Jul 11, 2025 | 9,100.00 | 9,120.00 | 8,950.00 | 9,120.00 | 8,909.54 | 0.22% | 1,719 |
| Jul 10, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,890.00 | -0.22% | 511 |
| Jul 9, 2025 | 9,140.00 | 9,140.00 | 9,120.00 | 9,120.00 | 8,909.54 | 1.33% | 280 |
| Jul 7, 2025 | 8,960.00 | 9,000.00 | 8,800.00 | 9,000.00 | 8,792.31 | - | 7,500 |
| Jul 4, 2025 | 9,000.00 | 9,000.00 | 8,980.00 | 9,000.00 | 8,792.31 | - | 12,300 |