Deo Ca Traffic Infrastructure Investment JSC (HOSE:HHV)
Vietnam · Delayed Price · Currency is VND 12,900
-50 (-0.39%)
At close: Jan 20, 2026
HOSE:HHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |