Logistics Vicem JSC (HOSE:HTV)
Vietnam · Delayed Price · Currency is VND 12,300
0.00 (0.00%)
At close: Sep 3, 2026
Logistics Vicem JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 12,300.00 | 12,300.00 | 11,850.00 | 12,300.00 | 12,300.00 | -3.15% | 4,210 |
| Aug 28, 2026 | 12,800.00 | 12,800.00 | 12,200.00 | 12,700.00 | 12,700.00 | -2.31% | 2,800 |
| Aug 27, 2026 | 12,850.00 | 13,350.00 | 12,350.00 | 13,000.00 | 13,000.00 | 1.17% | 1,001 |
| Aug 26, 2026 | 14,600.00 | 14,600.00 | 14,100.00 | 14,350.00 | 12,850.00 | -1.71% | 17,710 |
| Aug 25, 2026 | 14,500.00 | 14,750.00 | 14,100.00 | 14,600.00 | 13,073.87 | 0.69% | 21,303 |
| Aug 24, 2026 | 14,600.00 | 14,600.00 | 13,900.00 | 14,500.00 | 12,984.32 | -2.68% | 11,867 |
| Aug 20, 2026 | 14,100.00 | 15,000.00 | 14,100.00 | 14,900.00 | 13,342.51 | 5.67% | 3,217 |
| Aug 19, 2026 | 14,400.00 | 14,400.00 | 14,100.00 | 14,100.00 | 12,626.13 | -2.08% | 307 |
| Aug 13, 2026 | 13,700.00 | 14,450.00 | 13,700.00 | 14,400.00 | 12,894.77 | -0.69% | 2,904 |
| Aug 11, 2026 | 14,500.00 | 14,500.00 | 13,750.00 | 14,500.00 | 12,984.32 | - | 3,342 |
| Aug 10, 2026 | 14,200.00 | 14,500.00 | 14,200.00 | 14,500.00 | 12,984.32 | -4.92% | 24,211 |
| Aug 3, 2026 | 13,800.00 | 15,250.00 | 13,800.00 | 15,250.00 | 13,655.92 | 6.64% | 510 |
| Jul 28, 2026 | 13,800.00 | 14,300.00 | 13,800.00 | 14,300.00 | 12,805.23 | 3.62% | 210 |
| Jul 27, 2026 | 12,200.00 | 13,850.00 | 12,100.00 | 13,800.00 | 12,357.49 | 6.15% | 33,301 |
| Jul 24, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,641.11 | -5.80% | 201 |
| Jul 14, 2026 | 13,600.00 | 13,800.00 | 13,600.00 | 13,800.00 | 12,357.49 | 1.47% | 600 |
| Jul 13, 2026 | 13,000.00 | 13,600.00 | 13,000.00 | 13,600.00 | 12,178.40 | -2.16% | 220 |
| Jul 2, 2026 | 12,950.00 | 13,900.00 | 12,950.00 | 13,900.00 | 12,447.04 | - | 1,110 |
| Jul 1, 2026 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 12,447.04 | -0.36% | 954 |
| Jun 30, 2026 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 12,491.81 | 0.72% | 100 |
| Jun 29, 2026 | 13,950.00 | 13,950.00 | 13,000.00 | 13,850.00 | 12,402.26 | 1.47% | 338 |
| Jun 26, 2026 | 13,000.00 | 13,650.00 | 13,000.00 | 13,650.00 | 12,223.17 | -1.09% | 328 |
| Jun 25, 2026 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 12,357.49 | 0.73% | 100 |
| Jun 24, 2026 | 12,850.00 | 13,750.00 | 12,850.00 | 13,700.00 | 12,267.94 | -0.72% | 722 |
| Jun 22, 2026 | 14,050.00 | 14,050.00 | 13,000.00 | 13,800.00 | 12,357.49 | -0.72% | 400 |
| Jun 19, 2026 | 13,000.00 | 13,900.00 | 13,000.00 | 13,900.00 | 12,447.04 | - | 6,109 |
| Jun 12, 2026 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 12,447.04 | 1.46% | 100 |
| Jun 11, 2026 | 13,150.00 | 13,950.00 | 13,150.00 | 13,700.00 | 12,267.94 | -2.84% | 8,667 |
| Jun 3, 2026 | 13,900.00 | 14,100.00 | 13,900.00 | 14,100.00 | 12,626.13 | 0.71% | 300 |
| Jun 2, 2026 | 13,100.00 | 14,000.00 | 13,100.00 | 14,000.00 | 12,536.59 | -0.36% | 304 |
| Jun 1, 2026 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 12,581.36 | -1.06% | 600 |
| May 28, 2026 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 12,715.68 | 4.41% | 101 |
| May 26, 2026 | 14,250.00 | 14,250.00 | 13,600.00 | 13,600.00 | 12,178.40 | -0.73% | 843 |
| May 25, 2026 | 13,200.00 | 13,700.00 | 13,200.00 | 13,700.00 | 12,267.94 | -3.18% | 1,547 |
| May 22, 2026 | 13,500.00 | 14,150.00 | 13,500.00 | 14,150.00 | 12,670.91 | -2.41% | 3,022 |
| May 19, 2026 | 14,100.00 | 14,500.00 | 14,100.00 | 14,500.00 | 12,984.32 | 3.57% | 200 |
| May 15, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 12,536.59 | - | 214 |
| May 14, 2026 | 13,100.00 | 14,000.00 | 13,100.00 | 14,000.00 | 12,536.59 | 6.06% | 6,101 |
| May 13, 2026 | 12,400.00 | 13,250.00 | 12,400.00 | 13,200.00 | 11,820.21 | -0.38% | 5,805 |
| May 12, 2026 | 13,300.00 | 14,000.00 | 13,250.00 | 13,250.00 | 11,864.98 | -6.36% | 6,666 |
| May 6, 2026 | 13,700.00 | 14,300.00 | 13,000.00 | 14,150.00 | 12,670.91 | 5.60% | 10,500 |
| Apr 23, 2026 | 12,700.00 | 13,400.00 | 12,700.00 | 13,400.00 | 11,999.30 | -0.37% | 200 |
| Apr 21, 2026 | 12,700.00 | 13,450.00 | 12,700.00 | 13,450.00 | 12,044.08 | -1.10% | 12,250 |
| Apr 20, 2026 | 13,050.00 | 13,600.00 | 13,000.00 | 13,600.00 | 12,178.40 | 4.21% | 3,901 |
| Apr 16, 2026 | 13,200.00 | 13,200.00 | 13,050.00 | 13,050.00 | 11,685.89 | -1.14% | 1,217 |
| Apr 15, 2026 | 12,550.00 | 13,200.00 | 12,250.00 | 13,200.00 | 11,820.21 | 5.18% | 8,296 |
| Apr 14, 2026 | 11,800.00 | 12,550.00 | 11,800.00 | 12,550.00 | 11,238.15 | 6.36% | 7,700 |
| Apr 13, 2026 | 11,300.00 | 11,850.00 | 11,300.00 | 11,800.00 | 10,566.55 | - | 5,300 |
| Apr 10, 2026 | 11,150.00 | 11,850.00 | 11,100.00 | 11,800.00 | 10,566.55 | -0.42% | 10,300 |
| Apr 9, 2026 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 10,611.32 | 5.80% | 5,001 |