Logistics Vicem JSC (HOSE:HTV)
Vietnam
· Delayed Price · Currency is VND 12,050
-50 (-0.41%)
At close: Dec 5, 2025
Logistics Vicem JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,900.00 | 12,050.00 | 11,500.00 | 12,050.00 | 12,050.00 | -0.41% | 5,401 |
| Dec 4, 2025 | 12,200.00 | 12,200.00 | 11,500.00 | 12,100.00 | 12,100.00 | -2.02% | 3,604 |
| Dec 2, 2025 | 12,500.00 | 12,500.00 | 11,650.00 | 12,350.00 | 12,350.00 | -0.40% | 400 |
| Dec 1, 2025 | 11,650.00 | 12,400.00 | 11,650.00 | 12,400.00 | 12,400.00 | -0.80% | 305 |
| Nov 28, 2025 | 11,700.00 | 12,500.00 | 11,600.00 | 12,500.00 | 12,500.00 | 3.73% | 5,423 |
| Nov 27, 2025 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | -1.63% | 800 |
| Nov 24, 2025 | 11,700.00 | 12,250.00 | 11,600.00 | 12,250.00 | 12,250.00 | -1.21% | 7,400 |
| Nov 20, 2025 | 12,000.00 | 12,400.00 | 12,000.00 | 12,400.00 | 12,400.00 | -1.59% | 1,203 |
| Nov 19, 2025 | 11,800.00 | 12,600.00 | 11,800.00 | 12,600.00 | 12,600.00 | -0.40% | 900 |
| Nov 18, 2025 | 12,050.00 | 12,650.00 | 12,050.00 | 12,650.00 | 12,650.00 | -2.32% | 8,600 |
| Nov 14, 2025 | 12,250.00 | 12,950.00 | 12,250.00 | 12,950.00 | 12,950.00 | -1.52% | 2,364 |
| Nov 13, 2025 | 13,450.00 | 14,250.00 | 12,600.00 | 13,150.00 | 13,150.00 | -2.23% | 5,812 |
| Nov 11, 2025 | 12,500.00 | 13,450.00 | 12,500.00 | 13,450.00 | 13,450.00 | 3.46% | 4,314 |
| Nov 7, 2025 | 12,200.00 | 13,000.00 | 12,200.00 | 13,000.00 | 13,000.00 | - | 1,110 |
| Nov 6, 2025 | 13,750.00 | 13,750.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0.39% | 764 |
| Nov 5, 2025 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 1.17% | 122 |
| Oct 29, 2025 | 12,150.00 | 12,950.00 | 12,150.00 | 12,800.00 | 12,800.00 | -1.54% | 4,400 |
| Oct 28, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 519 |
| Oct 27, 2025 | 11,600.00 | 13,100.00 | 11,600.00 | 13,000.00 | 13,000.00 | 5.69% | 9,600 |
| Oct 24, 2025 | 11,500.00 | 12,300.00 | 11,500.00 | 12,300.00 | 12,300.00 | - | 9,041 |
| Oct 22, 2025 | 12,300.00 | 12,350.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.40% | 2,202 |
| Oct 21, 2025 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 6.47% | 255 |
| Oct 20, 2025 | 12,450.00 | 12,450.00 | 11,600.00 | 11,600.00 | 11,600.00 | -6.83% | 24,800 |
| Oct 17, 2025 | 11,950.00 | 12,450.00 | 11,900.00 | 12,450.00 | 12,450.00 | 4.18% | 5,500 |
| Oct 15, 2025 | 11,200.00 | 11,950.00 | 11,200.00 | 11,950.00 | 11,950.00 | - | 1,820 |
| Oct 14, 2025 | 12,000.00 | 12,000.00 | 11,550.00 | 11,950.00 | 11,950.00 | -1.65% | 2,965 |
| Oct 10, 2025 | 12,000.00 | 12,150.00 | 11,700.00 | 12,150.00 | 12,150.00 | 1.25% | 22,300 |
| Oct 9, 2025 | 11,950.00 | 12,000.00 | 11,950.00 | 12,000.00 | 12,000.00 | 3.00% | 10,500 |
| Oct 8, 2025 | 12,100.00 | 12,100.00 | 11,650.00 | 11,650.00 | 11,650.00 | -1.27% | 2,002 |
| Oct 7, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 3,414 |
| Oct 6, 2025 | 11,800.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | - | 8,800 |
| Oct 2, 2025 | 11,700.00 | 12,100.00 | 11,700.00 | 11,800.00 | 11,800.00 | 1.29% | 15,062 |
| Oct 1, 2025 | 11,650.00 | 12,100.00 | 11,650.00 | 11,650.00 | 11,650.00 | -4.51% | 2,101 |
| Sep 30, 2025 | 11,650.00 | 12,200.00 | 11,650.00 | 12,200.00 | 12,200.00 | -0.81% | 321 |
| Sep 29, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.81% | 113 |
| Sep 26, 2025 | 12,150.00 | 12,400.00 | 11,900.00 | 12,400.00 | 12,400.00 | -0.40% | 65,303 |
| Sep 25, 2025 | 12,550.00 | 12,550.00 | 12,000.00 | 12,450.00 | 12,450.00 | -0.80% | 27,225 |
| Sep 24, 2025 | 12,100.00 | 12,550.00 | 12,000.00 | 12,550.00 | 12,550.00 | 3.72% | 11,900 |
| Sep 23, 2025 | 12,000.00 | 12,550.00 | 12,000.00 | 12,100.00 | 12,100.00 | -3.59% | 17,123 |
| Sep 22, 2025 | 11,600.00 | 13,100.00 | 11,600.00 | 12,550.00 | 12,550.00 | 1.21% | 9,700 |
| 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 |