Deo Ca Traffic Infrastructure Investment JSC (HOSE:HHV)
Vietnam
· Delayed Price · Currency is VND 14,500
+100 (0.69%)
At close: Dec 4, 2025
HOSE:HHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,500.00 | 14,500.00 | 14,150.00 | 14,450.00 | 14,450.00 | -0.34% | 6,566,903 |
| Dec 4, 2025 | 14,400.00 | 14,600.00 | 14,350.00 | 14,500.00 | 14,500.00 | 0.69% | 5,103,005 |
| Dec 3, 2025 | 14,350.00 | 14,450.00 | 14,250.00 | 14,400.00 | 14,400.00 | 1.05% | 3,530,550 |
| Dec 2, 2025 | 14,200.00 | 14,300.00 | 14,000.00 | 14,250.00 | 14,250.00 | - | 3,193,928 |
| Dec 1, 2025 | 14,450.00 | 14,600.00 | 14,250.00 | 14,250.00 | 14,250.00 | - | 5,781,075 |
| Nov 28, 2025 | 14,100.00 | 14,350.00 | 14,000.00 | 14,250.00 | 14,250.00 | 1.79% | 5,247,100 |
| Nov 27, 2025 | 14,250.00 | 14,300.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.06% | 2,565,070 |
| Nov 26, 2025 | 13,800.00 | 14,200.00 | 13,800.00 | 14,150.00 | 14,150.00 | 2.54% | 3,984,413 |
| Nov 25, 2025 | 14,150.00 | 14,150.00 | 13,800.00 | 13,800.00 | 13,800.00 | -1.78% | 5,225,047 |
| Nov 24, 2025 | 14,150.00 | 14,300.00 | 14,050.00 | 14,050.00 | 14,050.00 | -0.35% | 2,918,075 |
| Nov 21, 2025 | 14,200.00 | 14,200.00 | 14,000.00 | 14,100.00 | 14,100.00 | -0.70% | 4,219,307 |
| Nov 20, 2025 | 14,300.00 | 14,400.00 | 14,100.00 | 14,200.00 | 14,200.00 | -0.35% | 2,939,931 |
| Nov 19, 2025 | 14,300.00 | 14,700.00 | 14,200.00 | 14,250.00 | 14,250.00 | -0.35% | 6,853,357 |
| Nov 18, 2025 | 14,400.00 | 14,450.00 | 14,150.00 | 14,300.00 | 14,300.00 | -0.69% | 4,929,881 |
| Nov 17, 2025 | 13,850.00 | 14,400.00 | 13,850.00 | 14,400.00 | 14,400.00 | 5.88% | 7,521,488 |
| Nov 14, 2025 | 13,600.00 | 13,800.00 | 13,550.00 | 13,600.00 | 13,600.00 | 0.37% | 4,004,213 |
| Nov 13, 2025 | 13,650.00 | 13,800.00 | 13,550.00 | 13,550.00 | 13,550.00 | -0.73% | 3,698,530 |
| Nov 12, 2025 | 13,550.00 | 13,700.00 | 13,400.00 | 13,650.00 | 13,650.00 | 2.25% | 4,371,310 |
| Nov 11, 2025 | 13,300.00 | 13,500.00 | 13,150.00 | 13,350.00 | 13,350.00 | 1.14% | 3,575,365 |
| Nov 10, 2025 | 13,600.00 | 13,750.00 | 13,200.00 | 13,200.00 | 13,200.00 | -5.04% | 11,913,770 |
| Nov 7, 2025 | 14,150.00 | 14,300.00 | 13,900.00 | 13,900.00 | 13,900.00 | -2.46% | 5,635,012 |
| Nov 6, 2025 | 14,200.00 | 14,500.00 | 14,100.00 | 14,250.00 | 14,250.00 | 1.06% | 5,976,111 |
| Nov 5, 2025 | 14,300.00 | 14,400.00 | 14,100.00 | 14,100.00 | 14,100.00 | -2.08% | 4,308,854 |
| Nov 4, 2025 | 14,150.00 | 14,550.00 | 13,500.00 | 14,400.00 | 14,400.00 | 2.13% | 14,635,240 |
| Nov 3, 2025 | 14,750.00 | 15,000.00 | 14,100.00 | 14,100.00 | 14,100.00 | -4.73% | 8,682,267 |
| Oct 31, 2025 | 15,000.00 | 15,300.00 | 14,750.00 | 14,800.00 | 14,800.00 | -1.00% | 5,192,670 |
| Oct 30, 2025 | 15,000.00 | 15,050.00 | 14,800.00 | 14,950.00 | 14,950.00 | 0.34% | 4,471,739 |
| Oct 29, 2025 | 14,850.00 | 15,100.00 | 14,800.00 | 14,900.00 | 14,900.00 | 2.05% | 8,804,883 |
| Oct 28, 2025 | 14,400.00 | 14,650.00 | 14,200.00 | 14,600.00 | 14,600.00 | 1.04% | 5,819,751 |
| Oct 27, 2025 | 14,650.00 | 14,750.00 | 14,350.00 | 14,450.00 | 14,450.00 | - | 6,083,169 |
| Oct 24, 2025 | 14,650.00 | 14,750.00 | 14,300.00 | 14,450.00 | 14,450.00 | -1.37% | 6,220,414 |
| Oct 23, 2025 | 14,800.00 | 15,200.00 | 14,650.00 | 14,650.00 | 14,650.00 | -1.01% | 6,506,441 |
| Oct 22, 2025 | 15,000.00 | 15,050.00 | 14,200.00 | 14,800.00 | 14,800.00 | - | 8,762,711 |
| Oct 21, 2025 | 14,700.00 | 15,100.00 | 14,100.00 | 14,800.00 | 14,800.00 | 1.02% | 14,638,220 |
| Oct 20, 2025 | 15,600.00 | 16,050.00 | 14,650.00 | 14,650.00 | 14,650.00 | -6.69% | 21,218,990 |
| Oct 17, 2025 | 15,950.00 | 16,300.00 | 15,700.00 | 15,700.00 | 15,700.00 | -0.95% | 14,611,820 |
| Oct 16, 2025 | 15,400.00 | 15,950.00 | 15,300.00 | 15,850.00 | 15,850.00 | 3.26% | 12,705,460 |
| Oct 15, 2025 | 15,400.00 | 15,500.00 | 15,250.00 | 15,350.00 | 15,350.00 | -0.32% | 11,100,250 |
| Oct 14, 2025 | 15,950.00 | 16,000.00 | 15,350.00 | 15,400.00 | 15,400.00 | -2.22% | 13,234,250 |
| Oct 13, 2025 | 15,500.00 | 15,900.00 | 15,450.00 | 15,750.00 | 15,750.00 | -0.32% | 10,215,150 |
| Oct 10, 2025 | 15,650.00 | 16,150.00 | 15,650.00 | 15,800.00 | 15,800.00 | 1.28% | 9,220,066 |
| Oct 9, 2025 | 15,600.00 | 15,750.00 | 15,450.00 | 15,600.00 | 15,600.00 | 0.65% | 9,045,008 |
| Oct 8, 2025 | 15,750.00 | 15,800.00 | 15,350.00 | 15,500.00 | 15,500.00 | 0.32% | 8,066,321 |
| Oct 7, 2025 | 15,700.00 | 15,950.00 | 15,450.00 | 15,450.00 | 15,450.00 | -0.96% | 10,816,480 |
| Oct 6, 2025 | 15,200.00 | 15,850.00 | 15,150.00 | 15,600.00 | 15,600.00 | 3.65% | 9,568,121 |
| Oct 3, 2025 | 15,300.00 | 15,400.00 | 15,050.00 | 15,050.00 | 15,050.00 | -2.59% | 16,027,560 |
| Oct 2, 2025 | 16,200.00 | 16,200.00 | 15,450.00 | 15,450.00 | 15,450.00 | -4.33% | 14,128,230 |
| Oct 1, 2025 | 16,300.00 | 16,400.00 | 16,000.00 | 16,150.00 | 16,150.00 | -0.92% | 8,682,834 |
| Sep 30, 2025 | 16,850.00 | 16,850.00 | 15,750.00 | 16,300.00 | 16,300.00 | -2.69% | 22,949,030 |
| Sep 29, 2025 | 16,750.00 | 17,350.00 | 16,300.00 | 16,750.00 | 16,750.00 | 0.90% | 22,330,720 |
| Sep 26, 2025 | 16,700.00 | 17,350.00 | 16,600.00 | 16,600.00 | 16,600.00 | 0.91% | 26,792,490 |
| Sep 25, 2025 | 15,650.00 | 16,450.00 | 15,450.00 | 16,450.00 | 16,450.00 | 6.82% | 43,651,840 |
| Sep 24, 2025 | 15,050.00 | 15,400.00 | 14,800.00 | 15,400.00 | 15,400.00 | 2.67% | 9,220,082 |
| Sep 23, 2025 | 15,050.00 | 15,200.00 | 14,850.00 | 15,000.00 | 15,000.00 | 0.33% | 4,580,308 |
| Sep 22, 2025 | 15,150.00 | 15,450.00 | 14,800.00 | 14,950.00 | 14,950.00 | -0.99% | 10,265,290 |
| Sep 19, 2025 | 15,150.00 | 15,250.00 | 15,000.00 | 15,100.00 | 15,100.00 | -0.33% | 5,475,459 |
| Sep 18, 2025 | 14,900.00 | 15,350.00 | 14,700.00 | 15,150.00 | 15,150.00 | 2.36% | 9,169,072 |
| Sep 17, 2025 | 15,200.00 | 15,300.00 | 14,800.00 | 14,800.00 | 14,800.00 | -2.95% | 10,635,620 |
| Sep 16, 2025 | 15,900.00 | 15,950.00 | 15,200.00 | 15,250.00 | 15,250.00 | -2.87% | 13,255,190 |
| Sep 15, 2025 | 15,400.00 | 15,750.00 | 15,300.00 | 15,700.00 | 15,700.00 | 3.63% | 15,844,200 |
| Sep 12, 2025 | 14,750.00 | 15,350.00 | 14,700.00 | 15,150.00 | 15,150.00 | 4.12% | 13,321,330 |
| Sep 11, 2025 | 14,600.00 | 14,700.00 | 14,200.00 | 14,550.00 | 14,550.00 | -0.34% | 9,375,863 |
| Sep 10, 2025 | 14,800.00 | 14,950.00 | 14,600.00 | 14,600.00 | 14,600.00 | -1.02% | 5,608,826 |
| Sep 9, 2025 | 14,800.00 | 14,900.00 | 14,400.00 | 14,750.00 | 14,750.00 | - | 9,256,036 |
| Sep 8, 2025 | 15,250.00 | 15,350.00 | 14,750.00 | 14,750.00 | 14,750.00 | -3.91% | 15,332,540 |
| Sep 5, 2025 | 15,750.00 | 16,200.00 | 15,000.00 | 15,350.00 | 15,350.00 | -1.60% | 21,616,450 |
| Sep 4, 2025 | 15,450.00 | 15,800.00 | 15,300.00 | 15,600.00 | 15,600.00 | 2.30% | 15,739,720 |
| Sep 3, 2025 | 14,850.00 | 15,500.00 | 14,850.00 | 15,250.00 | 15,250.00 | 3.04% | 13,887,060 |
| Aug 29, 2025 | 14,850.00 | 15,000.00 | 14,800.00 | 14,800.00 | 14,800.00 | -0.34% | 11,132,980 |
| Aug 28, 2025 | 14,800.00 | 15,050.00 | 14,700.00 | 14,850.00 | 14,850.00 | 0.68% | 8,277,570 |
| Aug 27, 2025 | 15,100.00 | 15,100.00 | 14,650.00 | 14,750.00 | 14,750.00 | -1.67% | 10,745,520 |
| Aug 26, 2025 | 14,200.00 | 15,050.00 | 14,200.00 | 15,000.00 | 15,000.00 | 5.26% | 11,157,560 |
| Aug 25, 2025 | 15,450.00 | 15,500.00 | 14,150.00 | 14,250.00 | 14,250.00 | -5.63% | 17,668,390 |
| Aug 22, 2025 | 14,600.00 | 15,500.00 | 14,300.00 | 15,100.00 | 15,100.00 | 0.67% | 26,622,860 |
| Aug 21, 2025 | 15,650.00 | 15,650.00 | 14,950.00 | 15,000.00 | 15,000.00 | -2.60% | 18,796,920 |
| Aug 20, 2025 | 15,850.00 | 15,900.00 | 14,800.00 | 15,400.00 | 15,400.00 | -3.14% | 31,035,300 |
| Aug 19, 2025 | 16,350.00 | 16,800.00 | 15,850.00 | 15,900.00 | 15,900.00 | 0.95% | 25,478,970 |
| Aug 18, 2025 | 15,150.00 | 15,750.00 | 15,100.00 | 15,750.00 | 15,750.00 | 6.78% | 30,857,890 |
| Aug 15, 2025 | 14,900.00 | 15,400.00 | 14,600.00 | 14,750.00 | 14,750.00 | -0.34% | 20,304,830 |
| Aug 14, 2025 | 15,150.00 | 15,200.00 | 14,600.00 | 14,800.00 | 14,800.00 | -1.33% | 20,543,490 |
| Aug 13, 2025 | 15,200.00 | 15,500.00 | 14,650.00 | 15,000.00 | 15,000.00 | -0.33% | 20,585,440 |
| Aug 12, 2025 | 14,950.00 | 15,250.00 | 14,350.00 | 15,050.00 | 15,050.00 | 2.73% | 32,854,450 |
| Aug 11, 2025 | 13,950.00 | 14,650.00 | 13,950.00 | 14,650.00 | 14,650.00 | 6.93% | 21,401,510 |
| Aug 8, 2025 | 14,000.00 | 14,100.00 | 13,450.00 | 13,700.00 | 13,700.00 | -1.08% | 17,580,890 |
| Aug 7, 2025 | 13,350.00 | 13,900.00 | 13,100.00 | 13,850.00 | 13,850.00 | 4.92% | 30,124,720 |
| Aug 6, 2025 | 13,300.00 | 13,350.00 | 13,100.00 | 13,200.00 | 13,200.00 | 0.38% | 11,123,850 |
| Aug 5, 2025 | 13,200.00 | 13,500.00 | 12,800.00 | 13,150.00 | 13,150.00 | 1.15% | 31,615,840 |
| Aug 4, 2025 | 12,900.00 | 13,100.00 | 12,850.00 | 13,000.00 | 13,000.00 | 1.56% | 9,698,951 |
| Aug 1, 2025 | 12,800.00 | 13,200.00 | 12,700.00 | 12,800.00 | 12,800.00 | - | 13,072,210 |
| Jul 31, 2025 | 12,600.00 | 12,800.00 | 12,350.00 | 12,800.00 | 12,800.00 | 2.81% | 11,275,330 |
| Jul 30, 2025 | 12,600.00 | 12,750.00 | 12,250.00 | 12,450.00 | 12,450.00 | -0.80% | 15,464,010 |
| Jul 29, 2025 | 13,600.00 | 13,600.00 | 12,550.00 | 12,550.00 | 12,550.00 | -6.69% | 39,396,690 |
| Jul 28, 2025 | 13,250.00 | 13,500.00 | 13,100.00 | 13,450.00 | 13,450.00 | 2.28% | 19,330,130 |
| Jul 25, 2025 | 13,050.00 | 13,400.00 | 13,000.00 | 13,150.00 | 13,150.00 | 1.54% | 14,989,590 |
| Jul 24, 2025 | 13,200.00 | 13,250.00 | 12,850.00 | 12,950.00 | 12,950.00 | -1.52% | 10,951,000 |
| Jul 23, 2025 | 13,100.00 | 13,600.00 | 13,050.00 | 13,150.00 | 13,150.00 | 1.15% | 21,397,980 |
| Jul 22, 2025 | 12,650.00 | 13,000.00 | 12,600.00 | 13,000.00 | 13,000.00 | 1.17% | 13,356,540 |
| Jul 21, 2025 | 13,050.00 | 13,100.00 | 12,800.00 | 12,850.00 | 12,850.00 | -0.39% | 11,553,300 |
| Jul 18, 2025 | 13,300.00 | 13,300.00 | 12,800.00 | 12,900.00 | 12,900.00 | -0.77% | 13,065,920 |
| Jul 17, 2025 | 12,904.76 | 13,238.10 | 12,761.91 | 13,000.00 | 13,000.00 | 1.87% | 31,170,583 |