HVC Investment and Technology JSC (HOSE:HVH)
Vietnam
· Delayed Price · Currency is VND 11,950
-50 (-0.42%)
At close: Mar 6, 2026
HOSE:HVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11,900.00 | 11,900.00 | 11,150.00 | 11,150.00 | 11,150.00 | -6.69% | 89,360 |
| Mar 6, 2026 | 12,000.00 | 12,000.00 | 11,900.00 | 11,950.00 | 11,950.00 | -0.42% | 34,702 |
| Mar 5, 2026 | 11,800.00 | 12,100.00 | 11,750.00 | 12,000.00 | 12,000.00 | 1.69% | 120,726 |
| Mar 4, 2026 | 11,900.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,800.00 | -0.84% | 94,105 |
| Mar 3, 2026 | 11,900.00 | 12,000.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 24,717 |
| Mar 2, 2026 | 12,150.00 | 12,150.00 | 11,900.00 | 11,900.00 | 11,900.00 | -2.06% | 101,277 |
| Feb 27, 2026 | 12,350.00 | 12,350.00 | 12,000.00 | 12,150.00 | 12,150.00 | -1.62% | 72,900 |
| Feb 26, 2026 | 12,400.00 | 12,400.00 | 12,300.00 | 12,350.00 | 12,350.00 | -0.40% | 116,429 |
| Feb 25, 2026 | 12,400.00 | 12,450.00 | 12,250.00 | 12,400.00 | 12,400.00 | - | 42,314 |
| Feb 24, 2026 | 12,400.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 134,934 |
| Feb 23, 2026 | 12,300.00 | 12,400.00 | 12,200.00 | 12,400.00 | 12,400.00 | 0.81% | 126,653 |
| Feb 13, 2026 | 12,500.00 | 12,500.00 | 12,300.00 | 12,300.00 | 12,300.00 | -1.60% | 67,950 |
| Feb 12, 2026 | 12,500.00 | 12,600.00 | 12,300.00 | 12,500.00 | 12,500.00 | - | 47,561 |
| Feb 11, 2026 | 12,450.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 0.40% | 70,878 |
| Feb 10, 2026 | 12,700.00 | 12,700.00 | 11,900.00 | 12,450.00 | 12,450.00 | -1.97% | 88,692 |
| Feb 9, 2026 | 12,250.00 | 12,800.00 | 11,900.00 | 12,700.00 | 12,700.00 | -0.39% | 215,821 |
| Feb 6, 2026 | 12,950.00 | 12,950.00 | 12,600.00 | 12,750.00 | 12,750.00 | -1.16% | 42,451 |
| Feb 5, 2026 | 13,000.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | -0.77% | 61,951 |
| Feb 4, 2026 | 13,000.00 | 13,050.00 | 12,800.00 | 13,000.00 | 13,000.00 | - | 107,218 |
| Feb 3, 2026 | 13,000.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 36,062 |
| Feb 2, 2026 | 13,050.00 | 13,050.00 | 12,850.00 | 13,000.00 | 13,000.00 | -0.38% | 52,500 |
| Jan 30, 2026 | 13,000.00 | 13,050.00 | 12,800.00 | 13,050.00 | 13,050.00 | 0.38% | 56,191 |
| Jan 29, 2026 | 13,000.00 | 13,100.00 | 12,900.00 | 13,000.00 | 13,000.00 | 0.39% | 67,820 |
| Jan 28, 2026 | 13,050.00 | 13,050.00 | 12,950.00 | 12,950.00 | 12,950.00 | -0.77% | 63,875 |
| Jan 27, 2026 | 13,050.00 | 13,200.00 | 13,000.00 | 13,050.00 | 13,050.00 | 0.38% | 161,501 |
| Jan 26, 2026 | 13,000.00 | 13,050.00 | 12,800.00 | 13,000.00 | 13,000.00 | -0.38% | 33,183 |
| Jan 23, 2026 | 13,100.00 | 13,100.00 | 13,000.00 | 13,050.00 | 13,050.00 | -0.38% | 57,600 |
| Jan 22, 2026 | 13,050.00 | 13,100.00 | 13,000.00 | 13,100.00 | 13,100.00 | 0.38% | 76,511 |
| Jan 21, 2026 | 13,650.00 | 13,650.00 | 13,000.00 | 13,050.00 | 13,050.00 | -4.40% | 393,064 |
| Jan 20, 2026 | 13,600.00 | 13,900.00 | 13,550.00 | 13,650.00 | 13,650.00 | 0.74% | 294,696 |
| Jan 19, 2026 | 13,700.00 | 13,750.00 | 13,550.00 | 13,550.00 | 13,550.00 | -0.73% | 114,802 |
| Jan 16, 2026 | 13,400.00 | 13,800.00 | 13,400.00 | 13,650.00 | 13,650.00 | 1.87% | 228,481 |
| Jan 15, 2026 | 13,300.00 | 13,450.00 | 13,300.00 | 13,400.00 | 13,400.00 | 0.75% | 120,922 |
| Jan 14, 2026 | 13,050.00 | 13,350.00 | 13,000.00 | 13,300.00 | 13,300.00 | 1.92% | 571,605 |
| Jan 13, 2026 | 13,100.00 | 13,100.00 | 12,950.00 | 13,050.00 | 13,050.00 | - | 138,323 |
| Jan 12, 2026 | 13,000.00 | 13,050.00 | 12,900.00 | 13,050.00 | 13,050.00 | 0.38% | 130,281 |
| Jan 9, 2026 | 13,050.00 | 13,050.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 141,513 |
| Jan 8, 2026 | 13,200.00 | 13,200.00 | 12,950.00 | 13,000.00 | 13,000.00 | -1.14% | 150,810 |
| Jan 7, 2026 | 13,150.00 | 13,250.00 | 13,000.00 | 13,150.00 | 13,150.00 | - | 134,821 |
| Jan 6, 2026 | 13,200.00 | 13,200.00 | 12,950.00 | 13,150.00 | 13,150.00 | -0.38% | 159,444 |
| Jan 5, 2026 | 13,350.00 | 13,400.00 | 13,000.00 | 13,200.00 | 13,200.00 | -1.49% | 226,922 |
| Dec 31, 2025 | 13,300.00 | 13,400.00 | 13,150.00 | 13,400.00 | 13,400.00 | 0.75% | 146,252 |
| Dec 30, 2025 | 13,300.00 | 13,350.00 | 13,200.00 | 13,300.00 | 13,300.00 | - | 240,007 |
| Dec 29, 2025 | 13,400.00 | 13,650.00 | 13,000.00 | 13,300.00 | 13,300.00 | -0.75% | 188,814 |
| Dec 26, 2025 | 13,650.00 | 13,700.00 | 12,750.00 | 13,400.00 | 13,400.00 | -1.83% | 596,945 |
| Dec 25, 2025 | 14,600.00 | 14,750.00 | 13,600.00 | 13,650.00 | 13,650.00 | -6.51% | 762,622 |
| Dec 24, 2025 | 15,050.00 | 15,500.00 | 14,600.00 | 14,600.00 | 14,600.00 | -1.68% | 525,574 |
| Dec 23, 2025 | 13,900.00 | 14,850.00 | 13,900.00 | 14,850.00 | 14,850.00 | 6.83% | 961,604 |
| Dec 22, 2025 | 13,900.00 | 14,050.00 | 13,700.00 | 13,900.00 | 13,900.00 | - | 227,579 |
| Dec 19, 2025 | 14,250.00 | 14,300.00 | 13,800.00 | 13,900.00 | 13,900.00 | -2.11% | 131,414 |
| Dec 18, 2025 | 13,950.00 | 14,350.00 | 13,950.00 | 14,200.00 | 14,200.00 | 1.79% | 320,309 |
| Dec 17, 2025 | 13,700.00 | 14,100.00 | 13,700.00 | 13,950.00 | 13,950.00 | 1.82% | 226,041 |
| Dec 16, 2025 | 13,600.00 | 13,700.00 | 13,500.00 | 13,700.00 | 13,700.00 | 1.11% | 172,201 |
| Dec 15, 2025 | 13,550.00 | 13,600.00 | 13,450.00 | 13,550.00 | 13,550.00 | - | 101,801 |
| Dec 12, 2025 | 13,550.00 | 13,550.00 | 13,450.00 | 13,550.00 | 13,550.00 | - | 127,002 |
| Dec 11, 2025 | 13,100.00 | 14,000.00 | 13,100.00 | 13,550.00 | 13,550.00 | 1.88% | 115,703 |
| Dec 10, 2025 | 13,200.00 | 13,300.00 | 13,100.00 | 13,300.00 | 13,300.00 | 0.76% | 108,836 |
| Dec 9, 2025 | 13,300.00 | 13,350.00 | 13,050.00 | 13,200.00 | 13,200.00 | -0.38% | 109,901 |
| Dec 8, 2025 | 13,600.00 | 13,650.00 | 13,250.00 | 13,250.00 | 13,250.00 | -2.57% | 130,802 |
| Dec 5, 2025 | 13,600.00 | 13,650.00 | 13,550.00 | 13,600.00 | 13,600.00 | - | 115,002 |
| Dec 4, 2025 | 13,450.00 | 14,200.00 | 13,400.00 | 13,600.00 | 13,600.00 | 1.12% | 345,232 |
| Dec 3, 2025 | 13,400.00 | 13,450.00 | 13,300.00 | 13,450.00 | 13,450.00 | 0.37% | 112,724 |
| Dec 2, 2025 | 13,450.00 | 13,450.00 | 13,350.00 | 13,400.00 | 13,400.00 | - | 104,669 |
| Dec 1, 2025 | 13,350.00 | 13,400.00 | 13,300.00 | 13,400.00 | 13,400.00 | 0.37% | 105,001 |
| Nov 28, 2025 | 13,450.00 | 13,450.00 | 13,300.00 | 13,350.00 | 13,350.00 | -0.74% | 114,501 |
| Nov 27, 2025 | 13,400.00 | 13,450.00 | 13,350.00 | 13,450.00 | 13,450.00 | 0.37% | 109,302 |
| Nov 26, 2025 | 13,300.00 | 13,450.00 | 13,250.00 | 13,400.00 | 13,400.00 | 0.37% | 118,151 |
| Nov 25, 2025 | 13,400.00 | 13,450.00 | 13,300.00 | 13,350.00 | 13,350.00 | -0.37% | 118,917 |
| Nov 24, 2025 | 13,500.00 | 13,550.00 | 13,350.00 | 13,400.00 | 13,400.00 | -0.74% | 102,301 |
| Nov 21, 2025 | 13,600.00 | 13,600.00 | 13,350.00 | 13,500.00 | 13,500.00 | -0.74% | 124,350 |
| Nov 20, 2025 | 13,500.00 | 13,600.00 | 13,450.00 | 13,600.00 | 13,600.00 | 0.74% | 115,601 |
| Nov 19, 2025 | 13,500.00 | 13,550.00 | 13,400.00 | 13,500.00 | 13,500.00 | - | 117,511 |
| Nov 18, 2025 | 13,400.00 | 13,550.00 | 13,350.00 | 13,500.00 | 13,500.00 | 0.75% | 118,942 |
| Nov 17, 2025 | 13,300.00 | 13,500.00 | 13,300.00 | 13,400.00 | 13,400.00 | 0.75% | 109,801 |
| Nov 14, 2025 | 13,300.00 | 13,350.00 | 13,200.00 | 13,300.00 | 13,300.00 | - | 137,532 |
| Nov 13, 2025 | 13,350.00 | 13,400.00 | 13,250.00 | 13,300.00 | 13,300.00 | 0.38% | 101,938 |
| Nov 12, 2025 | 13,250.00 | 13,300.00 | 13,150.00 | 13,250.00 | 13,250.00 | - | 111,951 |
| Nov 11, 2025 | 13,350.00 | 13,350.00 | 13,200.00 | 13,250.00 | 13,250.00 | -0.75% | 108,732 |
| Nov 10, 2025 | 13,500.00 | 13,550.00 | 13,250.00 | 13,350.00 | 13,350.00 | -1.11% | 103,418 |
| Nov 7, 2025 | 13,500.00 | 13,650.00 | 13,350.00 | 13,500.00 | 13,500.00 | - | 110,414 |
| Nov 6, 2025 | 13,450.00 | 13,500.00 | 13,250.00 | 13,500.00 | 13,500.00 | 0.37% | 113,131 |
| Nov 5, 2025 | 13,200.00 | 13,450.00 | 13,150.00 | 13,450.00 | 13,450.00 | 2.28% | 146,601 |
| Nov 4, 2025 | 13,050.00 | 13,250.00 | 13,000.00 | 13,150.00 | 13,150.00 | 0.77% | 139,411 |
| Nov 3, 2025 | 13,050.00 | 13,150.00 | 12,950.00 | 13,050.00 | 13,050.00 | - | 127,826 |
| Oct 31, 2025 | 13,450.00 | 13,450.00 | 12,900.00 | 13,050.00 | 13,050.00 | -2.97% | 244,587 |
| Oct 30, 2025 | 13,750.00 | 14,050.00 | 13,450.00 | 13,450.00 | 13,450.00 | -2.18% | 320,853 |
| Oct 29, 2025 | 14,100.00 | 14,100.00 | 13,650.00 | 13,750.00 | 13,750.00 | -2.48% | 148,614 |
| Oct 28, 2025 | 13,600.00 | 14,450.00 | 13,600.00 | 14,100.00 | 14,100.00 | 4.06% | 697,772 |
| Oct 27, 2025 | 13,350.00 | 13,650.00 | 13,250.00 | 13,550.00 | 13,550.00 | 1.88% | 186,139 |
| Oct 24, 2025 | 13,250.00 | 13,300.00 | 13,100.00 | 13,300.00 | 13,300.00 | 0.38% | 115,618 |
| Oct 23, 2025 | 13,300.00 | 13,400.00 | 13,100.00 | 13,250.00 | 13,250.00 | - | 93,267 |
| Oct 22, 2025 | 13,050.00 | 13,350.00 | 13,050.00 | 13,250.00 | 13,250.00 | 1.92% | 104,613 |
| Oct 21, 2025 | 13,050.00 | 13,100.00 | 12,950.00 | 13,000.00 | 13,000.00 | - | 94,248 |
| Oct 20, 2025 | 13,200.00 | 13,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | -1.14% | 133,615 |
| Oct 17, 2025 | 13,250.00 | 13,300.00 | 13,150.00 | 13,150.00 | 13,150.00 | -0.75% | 110,947 |
| Oct 16, 2025 | 13,200.00 | 13,250.00 | 13,100.00 | 13,250.00 | 13,250.00 | 0.38% | 104,204 |
| Oct 15, 2025 | 13,200.00 | 13,200.00 | 13,100.00 | 13,200.00 | 13,200.00 | 0.38% | 103,413 |
| Oct 14, 2025 | 13,200.00 | 13,200.00 | 13,000.00 | 13,150.00 | 13,150.00 | - | 180,680 |
| Oct 13, 2025 | 13,400.00 | 13,400.00 | 12,500.00 | 13,150.00 | 13,150.00 | -1.87% | 155,856 |
| Oct 10, 2025 | 13,400.00 | 13,450.00 | 13,200.00 | 13,400.00 | 13,400.00 | - | 113,699 |