Skip to main content
Logistics Vicem JSC (HOSE:HTV)
Vietnam flag Vietnam · Delayed Price · Currency is VND
13,400
0.00 (0.00%)
At close: Apr 23, 2026

Logistics Vicem JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202612,700.0013,400.0012,700.0013,400.0013,400.00-0.37%200
Apr 21, 202612,700.0013,450.0012,700.0013,450.0013,450.00-1.10%12,250
Apr 20, 202613,050.0013,600.0013,000.0013,600.0013,600.004.21%3,901
Apr 16, 202613,200.0013,200.0013,050.0013,050.0013,050.00-1.14%1,217
Apr 15, 202612,550.0013,200.0012,250.0013,200.0013,200.005.18%8,296
Apr 14, 202611,800.0012,550.0011,800.0012,550.0012,550.006.36%7,700
Apr 13, 202611,300.0011,850.0011,300.0011,800.0011,800.00-5,300
Apr 10, 202611,150.0011,850.0011,100.0011,800.0011,800.00-0.42%10,300
Apr 9, 202611,850.0011,850.0011,850.0011,850.0011,850.005.80%5,001
Apr 2, 202610,700.0011,200.0010,700.0011,200.0011,200.00-2,200
Apr 1, 202611,100.0011,200.0011,100.0011,200.0011,200.003.70%200
Mar 31, 202610,500.0010,800.0010,500.0010,800.0010,800.00-0.92%4,200
Mar 30, 202610,300.0010,900.0010,300.0010,900.0010,900.00-0.91%1,100
Mar 27, 202611,000.0011,000.0011,000.0011,000.0011,000.00-2,100
Mar 26, 202611,050.0011,050.0011,000.0011,000.0011,000.00-1.79%1,100
Mar 25, 202611,250.0011,250.0011,200.0011,200.0011,200.003.23%1,800
Mar 24, 202611,100.0011,100.0010,850.0010,850.0010,850.00-5.24%2,100
Mar 20, 202611,200.0011,450.0011,200.0011,450.0011,450.002.23%1,100
Mar 19, 202611,150.0011,200.0011,150.0011,200.0011,200.003.70%300
Mar 18, 202610,800.0010,800.0010,800.0010,800.0010,800.00-2.70%500
Mar 16, 202610,800.0011,100.0010,600.0011,100.0011,100.00-0.45%3,100
Mar 13, 202611,000.0011,150.0011,000.0011,150.0011,150.00-0.89%700
Mar 12, 20269,970.0011,250.009,970.0011,250.0011,250.006.13%11,700
Mar 11, 202611,000.0011,000.0010,600.0010,600.0010,600.00-6.61%11,800
Mar 10, 202610,700.0011,400.0010,700.0011,350.0011,350.006.07%5,104
Mar 9, 202611,300.0011,300.0010,650.0010,700.0010,700.00-5.73%6,800
Mar 5, 202611,500.0011,500.0011,350.0011,350.0011,350.00-6.97%9,300
Mar 3, 202611,500.0012,200.0011,500.0012,200.0012,200.00-0.81%2,023
Feb 24, 202612,300.0012,300.0012,300.0012,300.0012,300.00-0.81%162
Feb 23, 202612,200.0012,400.0012,200.0012,400.0012,400.005.08%600
Feb 13, 202611,800.0011,800.0011,800.0011,800.0011,800.00-1.67%700
Feb 10, 202612,000.0012,000.0012,000.0012,000.0012,000.00-316
Feb 5, 202611,500.0012,000.0011,400.0012,000.0012,000.00-2.04%9,801
Feb 2, 202611,050.0012,250.0011,050.0012,250.0012,250.004.70%317
Jan 30, 202611,450.0011,700.0011,450.0011,700.0011,700.00-4.88%3,300
Jan 26, 202612,300.0012,300.0012,300.0012,300.0012,300.005.13%500
Jan 23, 202611,700.0011,700.0011,700.0011,700.0011,700.00-501
Jan 21, 202611,000.0011,700.0011,000.0011,700.0011,700.00-0.43%5,300
Jan 20, 202611,750.0011,750.0011,750.0011,750.0011,750.00-4.47%5,631
Jan 19, 202612,800.0012,800.0012,300.0012,300.0012,300.00-5,200
Jan 16, 202611,600.0012,300.0011,500.0012,300.0012,300.006.03%4,919
Jan 15, 202611,750.0011,800.0011,600.0011,600.0011,600.00-2.52%35,200
Jan 14, 202611,800.0011,950.0011,150.0011,900.0011,900.00-0.42%45,400
Jan 12, 202611,950.0011,950.0011,500.0011,950.0011,950.00-0.42%3,700
Jan 8, 202612,000.0012,000.0012,000.0012,000.0012,000.00-6.61%51,113
Jan 7, 202611,400.0012,850.0011,400.0012,850.0012,850.005.33%6,500
Jan 5, 202612,200.0012,200.0012,200.0012,200.0012,200.001.24%100
Dec 30, 202512,050.0012,050.0012,050.0012,050.0012,050.002.99%100
Dec 29, 202511,000.0011,700.0011,000.0011,700.0011,700.000.43%9,901
Dec 25, 202511,650.0011,650.0011,650.0011,650.0011,650.003.56%100
Dec 24, 202511,300.0011,300.0011,250.0011,250.0011,250.00-6.25%7,601
Dec 23, 202511,400.0012,000.0011,400.0012,000.0012,000.00-2.04%5,300
Dec 22, 202512,250.0012,250.0012,250.0012,250.0012,250.00-0.41%2,002
Dec 18, 202512,300.0012,300.0012,300.0012,300.0012,300.003.36%1,300
Dec 17, 202511,900.0011,900.0011,900.0011,900.0011,900.00-3.64%100
Dec 15, 202512,000.0012,350.0012,000.0012,350.0012,350.002.92%600
Dec 10, 202511,600.0012,000.0011,600.0012,000.0012,000.00-0.41%302
Dec 9, 202512,600.0012,600.0011,650.0012,050.0012,050.000.42%1,401
Dec 8, 202511,500.0012,000.0011,500.0012,000.0012,000.00-0.41%1,600
Dec 5, 202511,900.0012,050.0011,500.0012,050.0012,050.00-0.41%5,401
Dec 4, 202512,200.0012,200.0011,500.0012,100.0012,100.00-2.02%3,604
Dec 2, 202512,500.0012,500.0011,650.0012,350.0012,350.00-0.40%400
Dec 1, 202511,650.0012,400.0011,650.0012,400.0012,400.00-0.80%305
Nov 28, 202511,700.0012,500.0011,600.0012,500.0012,500.003.73%5,423
Nov 27, 202512,050.0012,050.0012,050.0012,050.0012,050.00-1.63%800
Nov 24, 202511,700.0012,250.0011,600.0012,250.0012,250.00-1.21%7,400
Nov 20, 202512,000.0012,400.0012,000.0012,400.0012,400.00-1.59%1,203
Nov 19, 202511,800.0012,600.0011,800.0012,600.0012,600.00-0.40%900
Nov 18, 202512,050.0012,650.0012,050.0012,650.0012,650.00-2.32%8,600
Nov 14, 202512,250.0012,950.0012,250.0012,950.0012,950.00-1.52%2,364
Nov 13, 202513,450.0014,250.0012,600.0013,150.0013,150.00-2.23%5,812
Nov 11, 202512,500.0013,450.0012,500.0013,450.0013,450.003.46%4,314
Nov 7, 202512,200.0013,000.0012,200.0013,000.0013,000.00-1,110
Nov 6, 202513,750.0013,750.0013,000.0013,000.0013,000.000.39%764
Nov 5, 202512,950.0012,950.0012,950.0012,950.0012,950.001.17%122
Oct 29, 202512,150.0012,950.0012,150.0012,800.0012,800.00-1.54%4,400
Oct 28, 202513,000.0013,000.0013,000.0013,000.0013,000.00-519
Oct 27, 202511,600.0013,100.0011,600.0013,000.0013,000.005.69%9,600
Oct 24, 202511,500.0012,300.0011,500.0012,300.0012,300.00-9,041