Deo Ca Traffic Infrastructure Investment JSC (HOSE:HHV)
Vietnam · Delayed Price · Currency is VND 15,150
+350 (2.36%)
At close: Sep 18, 2025
HOSE:HHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 15,150.00 | 15,250.00 | 15,000.00 | 15,100.00 | 15,100.00 | -0.33% | 5,475,459 |
| Sep 18, 2025 | 14,900.00 | 15,350.00 | 14,700.00 | 15,150.00 | 15,150.00 | 2.36% | 9,169,072 |
| Sep 17, 2025 | 15,200.00 | 15,300.00 | 14,800.00 | 14,800.00 | 14,800.00 | -2.95% | 10,635,620 |
| Sep 16, 2025 | 15,900.00 | 15,950.00 | 15,200.00 | 15,250.00 | 15,250.00 | -2.87% | 13,255,190 |
| Sep 15, 2025 | 15,400.00 | 15,750.00 | 15,300.00 | 15,700.00 | 15,700.00 | 3.63% | 15,844,200 |
| Sep 12, 2025 | 14,750.00 | 15,350.00 | 14,700.00 | 15,150.00 | 15,150.00 | 4.12% | 13,321,330 |
| Sep 11, 2025 | 14,600.00 | 14,700.00 | 14,200.00 | 14,550.00 | 14,550.00 | -0.34% | 9,375,863 |
| Sep 10, 2025 | 14,800.00 | 14,950.00 | 14,600.00 | 14,600.00 | 14,600.00 | -1.02% | 5,608,826 |
| Sep 9, 2025 | 14,800.00 | 14,900.00 | 14,400.00 | 14,750.00 | 14,750.00 | - | 9,256,036 |
| Sep 8, 2025 | 15,250.00 | 15,350.00 | 14,750.00 | 14,750.00 | 14,750.00 | -3.91% | 15,332,540 |
| Sep 5, 2025 | 15,750.00 | 16,200.00 | 15,000.00 | 15,350.00 | 15,350.00 | -1.60% | 21,616,450 |
| Sep 4, 2025 | 15,450.00 | 15,800.00 | 15,300.00 | 15,600.00 | 15,600.00 | 2.30% | 15,739,720 |
| Sep 3, 2025 | 14,850.00 | 15,500.00 | 14,850.00 | 15,250.00 | 15,250.00 | 3.04% | 13,887,060 |
| Aug 29, 2025 | 14,850.00 | 15,000.00 | 14,800.00 | 14,800.00 | 14,800.00 | -0.34% | 11,132,980 |
| Aug 28, 2025 | 14,800.00 | 15,050.00 | 14,700.00 | 14,850.00 | 14,850.00 | 0.68% | 8,277,570 |
| Aug 27, 2025 | 15,100.00 | 15,100.00 | 14,650.00 | 14,750.00 | 14,750.00 | -1.67% | 10,745,520 |
| Aug 26, 2025 | 14,200.00 | 15,050.00 | 14,200.00 | 15,000.00 | 15,000.00 | 5.26% | 11,157,560 |
| Aug 25, 2025 | 15,450.00 | 15,500.00 | 14,150.00 | 14,250.00 | 14,250.00 | -5.63% | 17,668,390 |
| Aug 22, 2025 | 14,600.00 | 15,500.00 | 14,300.00 | 15,100.00 | 15,100.00 | 0.67% | 26,622,860 |
| Aug 21, 2025 | 15,650.00 | 15,650.00 | 14,950.00 | 15,000.00 | 15,000.00 | -2.60% | 18,796,920 |
| Aug 20, 2025 | 15,850.00 | 15,900.00 | 14,800.00 | 15,400.00 | 15,400.00 | -3.14% | 31,035,300 |
| Aug 19, 2025 | 16,350.00 | 16,800.00 | 15,850.00 | 15,900.00 | 15,900.00 | 0.95% | 25,478,970 |
| Aug 18, 2025 | 15,150.00 | 15,750.00 | 15,100.00 | 15,750.00 | 15,750.00 | 6.78% | 30,857,890 |
| Aug 15, 2025 | 14,900.00 | 15,400.00 | 14,600.00 | 14,750.00 | 14,750.00 | -0.34% | 20,304,830 |
| Aug 14, 2025 | 15,150.00 | 15,200.00 | 14,600.00 | 14,800.00 | 14,800.00 | -1.33% | 20,543,490 |
| Aug 13, 2025 | 15,200.00 | 15,500.00 | 14,650.00 | 15,000.00 | 15,000.00 | -0.33% | 20,585,440 |
| Aug 12, 2025 | 14,950.00 | 15,250.00 | 14,350.00 | 15,050.00 | 15,050.00 | 2.73% | 32,854,450 |
| Aug 11, 2025 | 13,950.00 | 14,650.00 | 13,950.00 | 14,650.00 | 14,650.00 | 6.93% | 21,401,510 |
| Aug 8, 2025 | 14,000.00 | 14,100.00 | 13,450.00 | 13,700.00 | 13,700.00 | -1.08% | 17,580,890 |
| Aug 7, 2025 | 13,350.00 | 13,900.00 | 13,100.00 | 13,850.00 | 13,850.00 | 4.92% | 30,124,720 |
| Aug 6, 2025 | 13,300.00 | 13,350.00 | 13,100.00 | 13,200.00 | 13,200.00 | 0.38% | 11,123,850 |
| Aug 5, 2025 | 13,200.00 | 13,500.00 | 12,800.00 | 13,150.00 | 13,150.00 | 1.15% | 31,615,840 |
| Aug 4, 2025 | 12,900.00 | 13,100.00 | 12,850.00 | 13,000.00 | 13,000.00 | 1.56% | 9,698,951 |
| Aug 1, 2025 | 12,800.00 | 13,200.00 | 12,700.00 | 12,800.00 | 12,800.00 | - | 13,072,210 |
| Jul 31, 2025 | 12,600.00 | 12,800.00 | 12,350.00 | 12,800.00 | 12,800.00 | 2.81% | 11,275,330 |
| Jul 30, 2025 | 12,600.00 | 12,750.00 | 12,250.00 | 12,450.00 | 12,450.00 | -0.80% | 15,464,010 |
| Jul 29, 2025 | 13,600.00 | 13,600.00 | 12,550.00 | 12,550.00 | 12,550.00 | -6.69% | 39,396,690 |
| Jul 28, 2025 | 13,250.00 | 13,500.00 | 13,100.00 | 13,450.00 | 13,450.00 | 2.28% | 19,330,130 |
| Jul 25, 2025 | 13,050.00 | 13,400.00 | 13,000.00 | 13,150.00 | 13,150.00 | 1.54% | 14,989,590 |
| Jul 24, 2025 | 13,200.00 | 13,250.00 | 12,850.00 | 12,950.00 | 12,950.00 | -1.52% | 10,951,000 |
| Jul 23, 2025 | 13,100.00 | 13,600.00 | 13,050.00 | 13,150.00 | 13,150.00 | 1.15% | 21,397,980 |
| Jul 22, 2025 | 12,650.00 | 13,000.00 | 12,600.00 | 13,000.00 | 13,000.00 | 1.17% | 13,356,540 |
| Jul 21, 2025 | 13,050.00 | 13,100.00 | 12,800.00 | 12,850.00 | 12,850.00 | -0.39% | 11,553,300 |
| Jul 18, 2025 | 13,300.00 | 13,300.00 | 12,800.00 | 12,900.00 | 12,900.00 | -0.77% | 13,065,920 |
| Jul 17, 2025 | 12,904.76 | 13,238.10 | 12,761.91 | 13,000.00 | 13,000.00 | 1.87% | 31,170,583 |
| Jul 16, 2025 | 12,238.10 | 12,952.38 | 12,238.10 | 12,761.91 | 12,761.91 | 3.88% | 30,278,671 |
| Jul 15, 2025 | 12,523.81 | 12,523.81 | 12,238.10 | 12,285.71 | 12,285.71 | -0.77% | 14,301,042 |
| Jul 14, 2025 | 12,142.86 | 12,476.19 | 11,904.76 | 12,380.95 | 12,380.95 | 2.77% | 15,675,534 |
| Jul 11, 2025 | 12,190.48 | 12,238.10 | 12,000.00 | 12,047.62 | 12,047.62 | -1.17% | 9,617,613 |
| Jul 10, 2025 | 12,238.10 | 12,428.57 | 12,095.24 | 12,190.48 | 12,190.48 | 0.39% | 13,242,579 |