Deo Ca Traffic Infrastructure Investment JSC (HOSE:HHV)
Vietnam
· Delayed Price · Currency is VND 11,800
-200 (-1.67%)
At close: Mar 6, 2026
HOSE:HHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11,000.00 | 11,150.00 | 11,000.00 | 11,000.00 | 11,000.00 | -6.78% | 4,848,917 |
| Mar 6, 2026 | 11,800.00 | 12,000.00 | 11,750.00 | 11,800.00 | 11,800.00 | -1.67% | 3,648,147 |
| Mar 5, 2026 | 12,000.00 | 12,400.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.84% | 4,759,198 |
| Mar 4, 2026 | 12,100.00 | 12,150.00 | 11,500.00 | 11,900.00 | 11,900.00 | -1.24% | 8,457,468 |
| Mar 3, 2026 | 12,100.00 | 12,200.00 | 12,000.00 | 12,050.00 | 12,050.00 | - | 6,011,697 |
| Mar 2, 2026 | 12,100.00 | 12,350.00 | 12,050.00 | 12,050.00 | 12,050.00 | -3.60% | 7,700,954 |
| Feb 27, 2026 | 12,550.00 | 12,550.00 | 12,350.00 | 12,500.00 | 12,500.00 | - | 5,069,434 |
| Feb 26, 2026 | 12,600.00 | 12,650.00 | 12,400.00 | 12,500.00 | 12,500.00 | -0.79% | 2,402,460 |
| Feb 25, 2026 | 12,550.00 | 12,800.00 | 12,550.00 | 12,600.00 | 12,600.00 | 0.80% | 4,889,221 |
| Feb 24, 2026 | 12,550.00 | 12,600.00 | 12,450.00 | 12,500.00 | 12,500.00 | -0.40% | 3,049,993 |
| Feb 23, 2026 | 12,300.00 | 12,650.00 | 12,250.00 | 12,550.00 | 12,550.00 | 3.29% | 4,417,572 |
| Feb 13, 2026 | 12,150.00 | 12,250.00 | 12,100.00 | 12,150.00 | 12,150.00 | -0.41% | 2,901,395 |
| Feb 12, 2026 | 12,300.00 | 12,300.00 | 12,150.00 | 12,200.00 | 12,200.00 | -0.41% | 1,736,696 |
| Feb 11, 2026 | 12,100.00 | 12,300.00 | 12,050.00 | 12,250.00 | 12,250.00 | 2.08% | 2,428,196 |
| Feb 10, 2026 | 12,150.00 | 12,200.00 | 11,950.00 | 12,000.00 | 12,000.00 | -1.23% | 2,797,102 |
| Feb 9, 2026 | 12,200.00 | 12,200.00 | 12,000.00 | 12,150.00 | 12,150.00 | 0.83% | 2,153,297 |
| Feb 6, 2026 | 12,250.00 | 12,350.00 | 12,050.00 | 12,050.00 | 12,050.00 | -2.82% | 4,923,224 |
| Feb 5, 2026 | 12,650.00 | 12,650.00 | 12,350.00 | 12,400.00 | 12,400.00 | -0.80% | 3,510,375 |
| Feb 4, 2026 | 12,300.00 | 12,800.00 | 12,250.00 | 12,500.00 | 12,500.00 | 1.63% | 8,432,149 |
| Feb 3, 2026 | 12,450.00 | 12,450.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.40% | 3,029,463 |
| Feb 2, 2026 | 12,300.00 | 12,500.00 | 12,200.00 | 12,350.00 | 12,350.00 | 1.23% | 3,904,209 |
| Jan 30, 2026 | 12,200.00 | 12,300.00 | 12,150.00 | 12,200.00 | 12,200.00 | - | 4,463,827 |
| Jan 29, 2026 | 12,250.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | - | 2,466,744 |
| Jan 28, 2026 | 12,150.00 | 12,300.00 | 12,050.00 | 12,200.00 | 12,200.00 | 0.83% | 2,520,212 |
| Jan 27, 2026 | 12,250.00 | 12,300.00 | 12,000.00 | 12,100.00 | 12,100.00 | -1.63% | 4,526,183 |
| Jan 26, 2026 | 12,700.00 | 12,750.00 | 12,150.00 | 12,300.00 | 12,300.00 | -3.15% | 6,200,200 |
| Jan 23, 2026 | 12,950.00 | 13,000.00 | 12,650.00 | 12,700.00 | 12,700.00 | -1.55% | 2,498,178 |
| Jan 22, 2026 | 12,750.00 | 13,000.00 | 12,600.00 | 12,900.00 | 12,900.00 | 1.98% | 5,576,358 |
| Jan 21, 2026 | 12,950.00 | 12,950.00 | 12,600.00 | 12,650.00 | 12,650.00 | -1.94% | 4,901,738 |
| Jan 20, 2026 | 13,150.00 | 13,150.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.39% | 4,727,546 |
| Jan 19, 2026 | 12,850.00 | 13,300.00 | 12,850.00 | 12,950.00 | 12,950.00 | 1.17% | 6,449,524 |
| Jan 16, 2026 | 12,900.00 | 13,100.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.39% | 4,844,221 |
| Jan 15, 2026 | 12,900.00 | 13,100.00 | 12,750.00 | 12,850.00 | 12,850.00 | -0.39% | 5,168,225 |
| Jan 14, 2026 | 12,850.00 | 13,200.00 | 12,800.00 | 12,900.00 | 12,900.00 | 0.39% | 7,510,189 |
| Jan 13, 2026 | 13,100.00 | 13,150.00 | 12,850.00 | 12,850.00 | 12,850.00 | -0.39% | 4,877,003 |
| Jan 12, 2026 | 12,200.00 | 12,950.00 | 12,200.00 | 12,900.00 | 12,900.00 | 4.03% | 7,846,643 |
| Jan 9, 2026 | 12,800.00 | 12,800.00 | 12,350.00 | 12,400.00 | 12,400.00 | -1.98% | 5,169,805 |
| Jan 8, 2026 | 12,850.00 | 12,950.00 | 12,600.00 | 12,650.00 | 12,650.00 | -0.78% | 4,170,802 |
| Jan 7, 2026 | 12,550.00 | 12,800.00 | 12,500.00 | 12,750.00 | 12,750.00 | 2.00% | 4,150,804 |
| Jan 6, 2026 | 12,700.00 | 12,750.00 | 12,200.00 | 12,500.00 | 12,500.00 | - | 6,124,584 |
| Jan 5, 2026 | 13,150.00 | 13,250.00 | 12,500.00 | 12,500.00 | 12,500.00 | -4.94% | 5,913,454 |
| Dec 31, 2025 | 13,200.00 | 13,250.00 | 13,100.00 | 13,150.00 | 13,150.00 | 0.38% | 2,197,454 |
| Dec 30, 2025 | 13,150.00 | 13,250.00 | 13,050.00 | 13,100.00 | 13,100.00 | - | 5,106,571 |
| Dec 29, 2025 | 13,050.00 | 13,200.00 | 12,950.00 | 13,100.00 | 13,100.00 | 0.38% | 3,131,875 |
| Dec 26, 2025 | 13,200.00 | 13,350.00 | 12,950.00 | 13,050.00 | 13,050.00 | -1.51% | 4,790,108 |
| Dec 25, 2025 | 13,350.00 | 13,550.00 | 13,250.00 | 13,250.00 | 13,250.00 | -1.85% | 5,184,392 |
| Dec 24, 2025 | 13,700.00 | 13,800.00 | 13,500.00 | 13,500.00 | 13,181.81 | -1.46% | 7,414,152 |
| Dec 23, 2025 | 14,100.00 | 14,100.00 | 13,700.00 | 13,700.00 | 13,377.09 | -2.14% | 11,789,480 |
| Dec 22, 2025 | 13,950.00 | 14,100.00 | 13,850.00 | 14,000.00 | 13,670.02 | 1.08% | 5,976,167 |
| Dec 19, 2025 | 14,150.00 | 14,200.00 | 13,800.00 | 13,850.00 | 13,523.56 | -1.77% | 4,300,842 |
| Dec 18, 2025 | 13,950.00 | 14,100.00 | 13,800.00 | 14,100.00 | 13,767.66 | 1.08% | 3,032,436 |
| Dec 17, 2025 | 13,950.00 | 14,250.00 | 13,900.00 | 13,950.00 | 13,621.20 | - | 3,769,592 |
| Dec 16, 2025 | 13,600.00 | 14,050.00 | 13,400.00 | 13,950.00 | 13,621.20 | 3.33% | 4,723,579 |
| Dec 15, 2025 | 13,700.00 | 13,950.00 | 13,500.00 | 13,500.00 | 13,181.81 | -1.46% | 5,396,354 |
| Dec 12, 2025 | 14,450.00 | 14,500.00 | 13,700.00 | 13,700.00 | 13,377.09 | -4.86% | 6,751,606 |
| Dec 11, 2025 | 14,500.00 | 14,700.00 | 14,400.00 | 14,400.00 | 14,060.59 | - | 2,974,993 |
| Dec 10, 2025 | 14,800.00 | 14,850.00 | 14,400.00 | 14,400.00 | 14,060.59 | -2.70% | 3,827,587 |
| Dec 9, 2025 | 14,650.00 | 14,900.00 | 14,250.00 | 14,800.00 | 14,451.16 | 1.02% | 7,027,117 |
| Dec 8, 2025 | 14,500.00 | 14,900.00 | 14,500.00 | 14,650.00 | 14,304.70 | 1.38% | 8,181,001 |
| Dec 5, 2025 | 14,500.00 | 14,500.00 | 14,150.00 | 14,450.00 | 14,109.41 | -0.34% | 6,566,903 |
| Dec 4, 2025 | 14,400.00 | 14,600.00 | 14,350.00 | 14,500.00 | 14,158.24 | 0.69% | 5,103,005 |
| Dec 3, 2025 | 14,350.00 | 14,450.00 | 14,250.00 | 14,400.00 | 14,060.59 | 1.05% | 3,530,550 |
| Dec 2, 2025 | 14,200.00 | 14,300.00 | 14,000.00 | 14,250.00 | 13,914.13 | - | 3,193,928 |
| Dec 1, 2025 | 14,450.00 | 14,600.00 | 14,250.00 | 14,250.00 | 13,914.13 | - | 5,781,075 |
| Nov 28, 2025 | 14,100.00 | 14,350.00 | 14,000.00 | 14,250.00 | 13,914.13 | 1.79% | 5,247,100 |
| Nov 27, 2025 | 14,250.00 | 14,300.00 | 14,000.00 | 14,000.00 | 13,670.02 | -1.06% | 2,565,070 |
| Nov 26, 2025 | 13,800.00 | 14,200.00 | 13,800.00 | 14,150.00 | 13,816.48 | 2.54% | 3,984,413 |
| Nov 25, 2025 | 14,150.00 | 14,150.00 | 13,800.00 | 13,800.00 | 13,474.73 | -1.78% | 5,225,047 |
| Nov 24, 2025 | 14,150.00 | 14,300.00 | 14,050.00 | 14,050.00 | 13,718.84 | -0.35% | 2,918,075 |
| Nov 21, 2025 | 14,200.00 | 14,200.00 | 14,000.00 | 14,100.00 | 13,767.66 | -0.70% | 4,219,307 |
| Nov 20, 2025 | 14,300.00 | 14,400.00 | 14,100.00 | 14,200.00 | 13,865.31 | -0.35% | 2,939,931 |
| Nov 19, 2025 | 14,300.00 | 14,700.00 | 14,200.00 | 14,250.00 | 13,914.13 | -0.35% | 6,853,357 |
| Nov 18, 2025 | 14,400.00 | 14,450.00 | 14,150.00 | 14,300.00 | 13,962.95 | -0.69% | 4,929,881 |
| Nov 17, 2025 | 13,850.00 | 14,400.00 | 13,850.00 | 14,400.00 | 14,060.59 | 5.88% | 7,521,488 |
| Nov 14, 2025 | 13,600.00 | 13,800.00 | 13,550.00 | 13,600.00 | 13,279.45 | 0.37% | 4,004,213 |
| Nov 13, 2025 | 13,650.00 | 13,800.00 | 13,550.00 | 13,550.00 | 13,230.63 | -0.73% | 3,698,530 |
| Nov 12, 2025 | 13,550.00 | 13,700.00 | 13,400.00 | 13,650.00 | 13,328.27 | 2.25% | 4,371,310 |
| Nov 11, 2025 | 13,300.00 | 13,500.00 | 13,150.00 | 13,350.00 | 13,035.34 | 1.14% | 3,575,365 |
| Nov 10, 2025 | 13,600.00 | 13,750.00 | 13,200.00 | 13,200.00 | 12,888.88 | -5.04% | 11,913,770 |
| Nov 7, 2025 | 14,150.00 | 14,300.00 | 13,900.00 | 13,900.00 | 13,572.38 | -2.46% | 5,635,012 |
| Nov 6, 2025 | 14,200.00 | 14,500.00 | 14,100.00 | 14,250.00 | 13,914.13 | 1.06% | 5,976,111 |
| Nov 5, 2025 | 14,300.00 | 14,400.00 | 14,100.00 | 14,100.00 | 13,767.66 | -2.08% | 4,308,854 |
| Nov 4, 2025 | 14,150.00 | 14,550.00 | 13,500.00 | 14,400.00 | 14,060.59 | 2.13% | 14,635,240 |
| Nov 3, 2025 | 14,750.00 | 15,000.00 | 14,100.00 | 14,100.00 | 13,767.66 | -4.73% | 8,682,267 |
| Oct 31, 2025 | 15,000.00 | 15,300.00 | 14,750.00 | 14,800.00 | 14,451.16 | -1.00% | 5,192,670 |
| Oct 30, 2025 | 15,000.00 | 15,050.00 | 14,800.00 | 14,950.00 | 14,597.63 | 0.34% | 4,471,739 |
| Oct 29, 2025 | 14,850.00 | 15,100.00 | 14,800.00 | 14,900.00 | 14,548.81 | 2.05% | 8,804,883 |
| Oct 28, 2025 | 14,400.00 | 14,650.00 | 14,200.00 | 14,600.00 | 14,255.88 | 1.04% | 5,819,751 |
| Oct 27, 2025 | 14,650.00 | 14,750.00 | 14,350.00 | 14,450.00 | 14,109.41 | - | 6,083,169 |
| Oct 24, 2025 | 14,650.00 | 14,750.00 | 14,300.00 | 14,450.00 | 14,109.41 | -1.37% | 6,220,414 |
| Oct 23, 2025 | 14,800.00 | 15,200.00 | 14,650.00 | 14,650.00 | 14,304.70 | -1.01% | 6,506,441 |
| Oct 22, 2025 | 15,000.00 | 15,050.00 | 14,200.00 | 14,800.00 | 14,451.16 | - | 8,762,711 |
| Oct 21, 2025 | 14,700.00 | 15,100.00 | 14,100.00 | 14,800.00 | 14,451.16 | 1.02% | 14,638,220 |
| Oct 20, 2025 | 15,600.00 | 16,050.00 | 14,650.00 | 14,650.00 | 14,304.70 | -6.69% | 21,218,990 |
| Oct 17, 2025 | 15,950.00 | 16,300.00 | 15,700.00 | 15,700.00 | 15,329.95 | -0.95% | 14,611,820 |
| Oct 16, 2025 | 15,400.00 | 15,950.00 | 15,300.00 | 15,850.00 | 15,476.42 | 3.26% | 12,705,460 |
| Oct 15, 2025 | 15,400.00 | 15,500.00 | 15,250.00 | 15,350.00 | 14,988.20 | -0.32% | 11,100,250 |
| Oct 14, 2025 | 15,950.00 | 16,000.00 | 15,350.00 | 15,400.00 | 15,037.02 | -2.22% | 13,234,250 |
| Oct 13, 2025 | 15,500.00 | 15,900.00 | 15,450.00 | 15,750.00 | 15,378.77 | -0.32% | 10,215,150 |
| Oct 10, 2025 | 15,650.00 | 16,150.00 | 15,650.00 | 15,800.00 | 15,427.59 | 1.28% | 9,220,066 |