Logistics Vicem JSC (HOSE:HTV)
Vietnam · Delayed Price · Currency is VND 14,150
-350 (-2.41%)
At close: May 22, 2026
Logistics Vicem JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 13,500.00 | 14,150.00 | 13,500.00 | 14,150.00 | 14,150.00 | -2.41% | 3,022 |
| May 19, 2026 | 14,100.00 | 14,500.00 | 14,100.00 | 14,500.00 | 14,500.00 | 3.57% | 200 |
| May 15, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 214 |
| May 14, 2026 | 13,100.00 | 14,000.00 | 13,100.00 | 14,000.00 | 14,000.00 | 6.06% | 6,101 |
| May 13, 2026 | 12,400.00 | 13,250.00 | 12,400.00 | 13,200.00 | 13,200.00 | -0.38% | 5,805 |
| May 12, 2026 | 13,300.00 | 14,000.00 | 13,250.00 | 13,250.00 | 13,250.00 | -6.36% | 6,666 |
| May 6, 2026 | 13,700.00 | 14,300.00 | 13,000.00 | 14,150.00 | 14,150.00 | 5.60% | 10,500 |
| Apr 23, 2026 | 12,700.00 | 13,400.00 | 12,700.00 | 13,400.00 | 13,400.00 | -0.37% | 200 |
| Apr 21, 2026 | 12,700.00 | 13,450.00 | 12,700.00 | 13,450.00 | 13,450.00 | -1.10% | 12,250 |
| Apr 20, 2026 | 13,050.00 | 13,600.00 | 13,000.00 | 13,600.00 | 13,600.00 | 4.21% | 3,901 |
| Apr 16, 2026 | 13,200.00 | 13,200.00 | 13,050.00 | 13,050.00 | 13,050.00 | -1.14% | 1,217 |
| Apr 15, 2026 | 12,550.00 | 13,200.00 | 12,250.00 | 13,200.00 | 13,200.00 | 5.18% | 8,296 |
| Apr 14, 2026 | 11,800.00 | 12,550.00 | 11,800.00 | 12,550.00 | 12,550.00 | 6.36% | 7,700 |
| Apr 13, 2026 | 11,300.00 | 11,850.00 | 11,300.00 | 11,800.00 | 11,800.00 | - | 5,300 |
| Apr 10, 2026 | 11,150.00 | 11,850.00 | 11,100.00 | 11,800.00 | 11,800.00 | -0.42% | 10,300 |
| Apr 9, 2026 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 5.80% | 5,001 |
| Apr 2, 2026 | 10,700.00 | 11,200.00 | 10,700.00 | 11,200.00 | 11,200.00 | - | 2,200 |
| Apr 1, 2026 | 11,100.00 | 11,200.00 | 11,100.00 | 11,200.00 | 11,200.00 | 3.70% | 200 |
| Mar 31, 2026 | 10,500.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | -0.92% | 4,200 |
| Mar 30, 2026 | 10,300.00 | 10,900.00 | 10,300.00 | 10,900.00 | 10,900.00 | -0.91% | 1,100 |
| Mar 27, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 2,100 |
| Mar 26, 2026 | 11,050.00 | 11,050.00 | 11,000.00 | 11,000.00 | 11,000.00 | -1.79% | 1,100 |
| Mar 25, 2026 | 11,250.00 | 11,250.00 | 11,200.00 | 11,200.00 | 11,200.00 | 3.23% | 1,800 |
| Mar 24, 2026 | 11,100.00 | 11,100.00 | 10,850.00 | 10,850.00 | 10,850.00 | -5.24% | 2,100 |
| 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 |