Deo Ca Traffic Infrastructure Investment JSC (HOSE:HHV)
Vietnam · Delayed Price · Currency is VND 11,250
-750 (-6.25%)
At close: Mar 23, 2026
HOSE:HHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |