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 Nov 12, 2026: 4,405 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.

Get HTV data, free keyYear by year table

HTV adjusted close, 2006 to 2026

HTVLogistics Vicem Joint Stock Company
₫13,250+10.0% over one year
2010201520202025
₫20,060
All time high, 2007
₫13,700
52 week high, ₫8,930 low
4,405
Daily sessions since 2006

Last updated Nov 12, 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 ₫13,250 on Nov 12, 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 ₫13,700.
  • HTV returned +10.0% over the year to Nov 12, 2026 and +14.8% over five years.
  • Over ten years HTV returned +59%, +4.8% a year compounded.
  • HTV's deepest drawdown was -92.0% from Oct 26, 2007 to Dec 23, 2011.
  • DataCedar holds 4,405 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 adjusted close, Jan 5, 2006 to Nov 12, 2026₫1,730₫7,840₫13,950₫20,0602010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

HTV returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month+13.2%
3 months+2.1%
6 months+11.6%
Year to date+22.8%
1 year+10.0%
3 years+68.1%
5 years+14.8%
10 years+59.1%
Since Jan 5, 2006+222.4%
Compound annual growth, 20.9 years+5.8%

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
₫13,700 on Oct 27, 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
+29.1% on Oct 8, 2007
Worst single session
-33.4% on Nov 2, 2007
Volatility, 1 year annualised
48.6%
Sessions closing higher, 1 year
38%
Growth of 1 since 2006
3.2×
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 Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫10,930₫13,700₫8,930₫13,250+22.8%563.6K119
2025₫8,310₫12,760₫7,380₫10,790+29.8%1.7M201
2024₫8,300₫8,740₫7,060₫8,310+0.1%1M209
2023₫8,610₫9,450₫7,620₫8,300-4.0%1.3M213
2022₫11,060₫13,330₫7,380₫8,650-21.8%2.4M227
2021₫9,580₫12,100₫9,090₫11,060+15.4%2.9M225
2020₫8,770₫10,390₫7,140₫9,580+10.9%768.2K205
2019₫8,660₫9,750₫8,030₫8,640-0.2%279.7K186
2018₫8,240₫9,680₫7,200₫8,660+1.2%163.1K183
2017₫7,410₫9,850₫6,960₫8,560+7.5%319.2K228
2016₫6,800₫10,540₫6,380₫7,960+15.4%659.7K202
2015₫5,730₫7,790₫5,520₫6,900+16.9%691K149
2014₫5,350₫7,180₫5,000₫5,900+10.3%1.3M198
2013₫3,970₫5,770₫3,820₫5,350+36.8%3.5M242
2012₫1,870₫4,530₫1,730₫3,910+119.7%4.1M244
2011₫3,920₫3,970₫1,560₫1,780-54.6%4M241
2010₫5,510₫12,080₫3,250₫3,920-25.9%38.8M250
2009₫2,250₫7,470₫1,790₫5,290+142.7%17.7M240
2008₫9,930₫10,030₫1,840₫2,180-78.3%6.4M226
2007₫5,900₫21,270₫5,900₫10,030+62.0%6.4M169
2006₫4,110₫10,100₫3,700₫6,190n/a5.9M248

HTV monthly closes, last 12 months

MonthMonth end closeChange
November 2026₫13,250+2.7%
October 2026₫12,900+10.7%
September 2026₫11,650-8.3%
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%

About the HTV data

Daily bars. 4,405 sessions from Jan 5, 2006 to Nov 12, 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 Oct 22, 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/hose%3AHTV/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

Start with any symbol.

Start free