HOSE · HTV · stock
Logistics Vicem Joint Stock Company (HTV) stock price history
Every HOSE trading session of Logistics Vicem Joint Stock Company from Jan 5, 2006 to Sep 28, 2026: 4,464 daily bars, adjusted for splits and dividends, with minute bars from Sep 28, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HTV adjusted close, 2006 to 2026
- ₫20,060
- All time high, 2007
- ₫13,660
- 52 week high, ₫8,930 low
- 4,464
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
HTV key facts
- Logistics Vicem Joint Stock Company (HTV) closed at ₫11,900 on Sep 28, 2026 on HOSE.
- HTV's all time high close is ₫20,060, set on Oct 26, 2007; its all time low close is ₫1,610 on Dec 23, 2011.
- HTV's 52 week range is ₫8,930 to ₫13,660.
- HTV returned +7.2% over the year to Sep 28, 2026 and +8.4% over five years.
- Over ten years HTV returned +22%, +2.0% a year compounded.
- HTV's deepest drawdown was -92.0% from Oct 26, 2007 to Dec 23, 2011.
- DataCedar holds 4,464 daily sessions of HTV history from Jan 5, 2006 and minute bars from Sep 28, 2026, adjusted for splits and dividends, served by the API under a key.
HTV price chart, 2006 to 2026
HTV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.3% |
| 3 months | -2.6% |
| 6 months | +20.8% |
| Year to date | +10.3% |
| 1 year | +7.2% |
| 3 years | +46.2% |
| 5 years | +8.4% |
| 10 years | +21.8% |
| Since Jan 5, 2006 | +189.5% |
| Compound annual growth, 20.7 years | +5.3% |
HTV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫20,060 on Oct 26, 2007
- All time low close
- ₫1,610 on Dec 23, 2011
- 52 week high
- ₫13,660 on Aug 3, 2026
- 52 week low
- ₫8,930 on Mar 12, 2026
- Deepest drawdown
- -92.0% from Oct 26, 2007 to Dec 23, 2011, not yet recovered
- Best single session
- +9.9% on Oct 15, 2007
- Worst single session
- -33.4% on Nov 2, 2007
- Volatility, 1 year annualised
- 46.2%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2006
- 2.9×
- Best calendar year
- 2009, +143%
- Worst calendar year
- 2008, -78%
HTV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jan 5, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫10,930 | ₫13,660 | ₫8,930 | ₫11,900 | +10.3% | 491.5K | 94 |
| 2025 | ₫8,310 | ₫12,760 | ₫7,380 | ₫10,790 | +29.8% | 1.7M | 201 |
| 2024 | ₫8,300 | ₫8,740 | ₫7,060 | ₫8,310 | +0.1% | 1M | 209 |
| 2023 | ₫8,610 | ₫9,450 | ₫7,620 | ₫8,300 | -4.0% | 1.3M | 213 |
| 2022 | ₫11,060 | ₫13,330 | ₫7,380 | ₫8,650 | -21.8% | 2.4M | 227 |
| 2021 | ₫9,580 | ₫12,100 | ₫9,090 | ₫11,060 | +15.4% | 2.9M | 226 |
| 2020 | ₫8,770 | ₫10,390 | ₫7,140 | ₫9,580 | +10.9% | 768.2K | 205 |
| 2019 | ₫8,660 | ₫9,750 | ₫8,030 | ₫8,640 | -0.2% | 302K | 194 |
| 2018 | ₫8,240 | ₫9,680 | ₫7,200 | ₫8,660 | +1.2% | 163.1K | 183 |
| 2017 | ₫7,410 | ₫9,850 | ₫6,960 | ₫8,560 | +7.5% | 319.2K | 228 |
| 2016 | ₫6,800 | ₫10,540 | ₫6,380 | ₫7,960 | +15.4% | 659.7K | 202 |
| 2015 | ₫5,730 | ₫7,790 | ₫5,520 | ₫6,900 | +16.9% | 691K | 149 |
| 2014 | ₫5,350 | ₫7,180 | ₫5,000 | ₫5,900 | +10.3% | 1.3M | 198 |
| 2013 | ₫3,970 | ₫5,770 | ₫3,820 | ₫5,350 | +36.8% | 3.5M | 242 |
| 2012 | ₫1,870 | ₫4,530 | ₫1,730 | ₫3,910 | +119.7% | 4.1M | 244 |
| 2011 | ₫3,920 | ₫3,970 | ₫1,560 | ₫1,780 | -54.6% | 4M | 241 |
| 2010 | ₫5,510 | ₫12,080 | ₫3,250 | ₫3,920 | -25.9% | 38.8M | 250 |
| 2009 | ₫2,250 | ₫7,470 | ₫1,790 | ₫5,290 | +142.7% | 18.3M | 243 |
| 2008 | ₫9,930 | ₫10,030 | ₫1,840 | ₫2,180 | -78.3% | 6.4M | 227 |
| 2007 | ₫5,900 | ₫21,270 | ₫5,900 | ₫10,030 | +62.0% | 10.5M | 240 |
| 2006 | ₫4,110 | ₫10,100 | ₫3,700 | ₫6,190 | n/a | 5.9M | 248 |
HTV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫11,900 | -6.3% |
| August 2026 | ₫12,700 | -0.9% |
| July 2026 | ₫12,810 | +2.6% |
| June 2026 | ₫12,490 | -1.8% |
| May 2026 | ₫12,720 | +6.0% |
| April 2026 | ₫12,000 | +24.1% |
| March 2026 | ₫9,670 | -12.2% |
| February 2026 | ₫11,010 | +5.1% |
| January 2026 | ₫10,480 | -2.9% |
| December 2025 | ₫10,790 | -3.6% |
| November 2025 | ₫11,190 | -2.4% |
| October 2025 | ₫11,460 | +4.8% |
About the HTV data
Daily bars. 4,464 sessions from Jan 5, 2006 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 28, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 5, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HTV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- HTG Hoa Tho Textile - Garment Joint Stock Corporation
- HTI IDICO Infrastructure Development Investment Joint Stock Company
- HTL Truong Long Engineering and Auto Joint Stock Company
- HTN Hung Thinh Incons Joint Stock Company
- HU1 HUD1 Investment and Construction Joint Stock Company
- HUB Thua Thien Hue Construction Joint Stock Corporation
- HVH HVC Investment and Technology Joint Stock Company
- HVN Vietnam Airlines JSC
Common questions
HTV share price history
