Logistics Vicem JSC (HOSE:HTV)
Vietnam · Delayed Price · Currency is VND 13,350
+450 (3.49%)
At close: Nov 2, 2026
Logistics Vicem JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 12,900.00 | 13,350.00 | 12,900.00 | 13,350.00 | 13,350.00 | 3.49% | 248 |
| Oct 30, 2026 | 11,900.00 | 12,900.00 | 11,900.00 | 12,900.00 | 12,900.00 | 1.18% | 3,306 |
| Oct 28, 2026 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | -6.93% | 3,816 |
| Oct 27, 2026 | 12,250.00 | 13,700.00 | 12,250.00 | 13,700.00 | 13,700.00 | 4.18% | 21,500 |
| Oct 22, 2026 | 11,900.00 | 13,150.00 | 11,650.00 | 13,150.00 | 13,150.00 | 5.62% | 8,267 |
| Oct 16, 2026 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | - | 101 |
| Oct 15, 2026 | 11,650.00 | 12,500.00 | 11,650.00 | 12,450.00 | 12,450.00 | 6.41% | 17,000 |
| Oct 12, 2026 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | -1.68% | 200 |
| Oct 8, 2026 | 11,250.00 | 11,900.00 | 11,250.00 | 11,900.00 | 11,900.00 | -0.83% | 1,600 |
| Oct 7, 2026 | 11,200.00 | 12,000.00 | 11,200.00 | 12,000.00 | 12,000.00 | 1.27% | 6,904 |
| Oct 6, 2026 | 11,500.00 | 11,850.00 | 11,200.00 | 11,850.00 | 11,850.00 | -1.25% | 4,705 |
| Oct 2, 2026 | 11,400.00 | 12,000.00 | 11,000.00 | 12,000.00 | 12,000.00 | 5.26% | 3,372 |
| Oct 1, 2026 | 11,450.00 | 11,450.00 | 11,000.00 | 11,400.00 | 11,400.00 | -2.15% | 3,600 |
| Sep 30, 2026 | 11,800.00 | 11,800.00 | 11,100.00 | 11,650.00 | 11,650.00 | -0.43% | 1,419 |
| Sep 29, 2026 | 11,200.00 | 11,850.00 | 11,100.00 | 11,700.00 | 11,700.00 | -1.68% | 4,508 |
| Sep 28, 2026 | 12,500.00 | 12,500.00 | 11,900.00 | 11,900.00 | 11,900.00 | -5.18% | 513 |
| Sep 11, 2026 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | -1.18% | 501 |
| Sep 10, 2026 | 11,550.00 | 12,700.00 | 11,500.00 | 12,700.00 | 12,700.00 | 5.83% | 3,229 |
| Sep 9, 2026 | 11,450.00 | 12,000.00 | 11,450.00 | 12,000.00 | 12,000.00 | 4.80% | 1,106 |
| Sep 8, 2026 | 11,100.00 | 11,900.00 | 11,100.00 | 11,450.00 | 11,450.00 | -3.78% | 900 |
| Sep 7, 2026 | 11,500.00 | 12,000.00 | 11,450.00 | 11,900.00 | 11,900.00 | -3.25% | 2,647 |
| 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 |