Deo Ca Traffic Infrastructure Investment JSC (HOSE:HHV)
Vietnam
· Delayed Price · Currency is VND 12,500
-200 (-1.57%)
At close: Apr 28, 2026
HOSE:HHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,800.00 | 12,850.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.57% | 3,431,932 |
| Apr 24, 2026 | 12,950.00 | 13,150.00 | 12,600.00 | 12,700.00 | 12,700.00 | -1.55% | 7,008,103 |
| Apr 23, 2026 | 12,550.00 | 13,150.00 | 12,250.00 | 12,900.00 | 12,900.00 | 2.79% | 12,134,749 |
| Apr 22, 2026 | 12,650.00 | 12,700.00 | 12,450.00 | 12,550.00 | 12,550.00 | -0.40% | 3,882,884 |
| Apr 21, 2026 | 12,750.00 | 12,800.00 | 12,600.00 | 12,600.00 | 12,600.00 | -1.18% | 5,750,455 |
| Apr 20, 2026 | 12,700.00 | 12,950.00 | 12,700.00 | 12,750.00 | 12,750.00 | 0.39% | 5,314,038 |
| Apr 17, 2026 | 12,650.00 | 12,850.00 | 12,600.00 | 12,700.00 | 12,700.00 | - | 6,382,569 |
| Apr 16, 2026 | 12,850.00 | 12,900.00 | 12,600.00 | 12,700.00 | 12,700.00 | -1.55% | 7,141,162 |
| Apr 15, 2026 | 13,000.00 | 13,200.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.39% | 8,398,380 |
| Apr 14, 2026 | 13,100.00 | 13,200.00 | 12,850.00 | 12,950.00 | 12,950.00 | 0.39% | 9,125,740 |
| Apr 13, 2026 | 12,650.00 | 13,450.00 | 12,600.00 | 12,900.00 | 12,900.00 | 1.18% | 15,392,550 |
| Apr 10, 2026 | 13,100.00 | 13,150.00 | 12,700.00 | 12,750.00 | 12,750.00 | -1.16% | 8,344,511 |
| Apr 9, 2026 | 12,250.00 | 13,100.00 | 12,050.00 | 12,900.00 | 12,900.00 | 5.31% | 26,677,938 |
| Apr 8, 2026 | 12,150.00 | 12,350.00 | 12,000.00 | 12,250.00 | 12,250.00 | 3.81% | 7,382,099 |
| Apr 7, 2026 | 11,750.00 | 12,000.00 | 11,650.00 | 11,800.00 | 11,800.00 | 0.43% | 2,815,647 |
| Apr 6, 2026 | 12,100.00 | 12,150.00 | 11,650.00 | 11,750.00 | 11,750.00 | -0.84% | 5,521,527 |
| Apr 3, 2026 | 12,100.00 | 12,250.00 | 11,800.00 | 11,850.00 | 11,850.00 | -2.07% | 4,680,207 |
| Apr 2, 2026 | 12,250.00 | 12,400.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.63% | 5,193,486 |
| Apr 1, 2026 | 12,550.00 | 12,550.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 6,442,555 |
| Mar 31, 2026 | 12,250.00 | 12,450.00 | 12,100.00 | 12,300.00 | 12,300.00 | 1.65% | 6,077,127 |
| Mar 30, 2026 | 11,950.00 | 12,250.00 | 11,900.00 | 12,100.00 | 12,100.00 | -0.82% | 5,346,430 |
| Mar 27, 2026 | 12,050.00 | 12,450.00 | 12,000.00 | 12,200.00 | 12,200.00 | 1.24% | 7,491,085 |
| Mar 26, 2026 | 12,100.00 | 12,250.00 | 11,900.00 | 12,050.00 | 12,050.00 | -0.41% | 5,359,302 |
| Mar 25, 2026 | 11,700.00 | 12,200.00 | 11,700.00 | 12,100.00 | 12,100.00 | 3.86% | 5,452,229 |
| Mar 24, 2026 | 11,550.00 | 11,950.00 | 11,450.00 | 11,650.00 | 11,650.00 | 3.56% | 4,320,957 |
| Mar 23, 2026 | 11,750.00 | 11,850.00 | 11,200.00 | 11,250.00 | 11,250.00 | -6.25% | 10,735,600 |
| Mar 20, 2026 | 12,100.00 | 12,200.00 | 11,950.00 | 12,000.00 | 12,000.00 | -1.64% | 3,295,744 |
| Mar 19, 2026 | 11,800.00 | 12,700.00 | 11,800.00 | 12,200.00 | 12,200.00 | - | 6,269,763 |
| Mar 18, 2026 | 12,200.00 | 12,350.00 | 11,850.00 | 12,200.00 | 12,200.00 | - | 5,711,111 |
| Mar 17, 2026 | 12,450.00 | 12,450.00 | 12,050.00 | 12,200.00 | 12,200.00 | -1.21% | 7,218,003 |
| Mar 16, 2026 | 12,800.00 | 12,950.00 | 12,200.00 | 12,350.00 | 12,350.00 | -1.20% | 7,339,403 |
| Mar 13, 2026 | 11,650.00 | 12,500.00 | 11,550.00 | 12,500.00 | 12,500.00 | 6.84% | 13,050,120 |
| Mar 12, 2026 | 11,550.00 | 11,950.00 | 11,500.00 | 11,700.00 | 11,700.00 | 3.08% | 6,868,444 |
| Mar 11, 2026 | 11,050.00 | 11,500.00 | 11,050.00 | 11,350.00 | 11,350.00 | 3.18% | 3,988,231 |
| Mar 10, 2026 | 11,200.00 | 11,300.00 | 10,750.00 | 11,000.00 | 11,000.00 | - | 7,214,602 |
| 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 |