Deo Ca Traffic Infrastructure Investment JSC (HOSE:HHV)
Vietnam · Delayed Price · Currency is VND 11,950
+200 (1.70%)
At close: May 22, 2026
HOSE:HHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 11,800.00 | 11,950.00 | 11,750.00 | 11,950.00 | 11,950.00 | 1.70% | 2,956,559 |
| May 21, 2026 | 11,850.00 | 11,900.00 | 11,700.00 | 11,750.00 | 11,750.00 | -0.42% | 2,079,618 |
| May 20, 2026 | 11,900.00 | 11,950.00 | 11,500.00 | 11,800.00 | 11,800.00 | -0.84% | 5,905,716 |
| May 19, 2026 | 11,950.00 | 12,200.00 | 11,850.00 | 11,900.00 | 11,900.00 | -0.42% | 4,115,793 |
| May 18, 2026 | 12,050.00 | 12,050.00 | 11,900.00 | 11,950.00 | 11,950.00 | -0.83% | 6,186,928 |
| May 15, 2026 | 12,200.00 | 12,250.00 | 12,050.00 | 12,050.00 | 12,050.00 | -1.23% | 4,371,089 |
| May 14, 2026 | 12,200.00 | 12,300.00 | 12,150.00 | 12,200.00 | 12,200.00 | -0.41% | 3,174,526 |
| May 13, 2026 | 12,300.00 | 12,350.00 | 12,100.00 | 12,250.00 | 12,250.00 | -0.41% | 3,972,281 |
| May 12, 2026 | 12,200.00 | 12,300.00 | 12,150.00 | 12,300.00 | 12,300.00 | 1.23% | 2,709,979 |
| May 11, 2026 | 12,450.00 | 12,450.00 | 12,100.00 | 12,150.00 | 12,150.00 | -1.62% | 6,039,008 |
| May 8, 2026 | 12,550.00 | 12,600.00 | 12,100.00 | 12,350.00 | 12,350.00 | -1.59% | 12,154,815 |
| May 7, 2026 | 12,900.00 | 12,950.00 | 12,550.00 | 12,550.00 | 12,550.00 | -2.71% | 6,683,097 |
| May 6, 2026 | 12,600.00 | 12,900.00 | 12,550.00 | 12,900.00 | 12,900.00 | 2.38% | 5,461,407 |
| May 5, 2026 | 12,650.00 | 12,900.00 | 12,550.00 | 12,600.00 | 12,600.00 | -0.79% | 4,636,694 |
| May 4, 2026 | 12,600.00 | 12,900.00 | 12,600.00 | 12,700.00 | 12,700.00 | 1.60% | 5,322,830 |
| Apr 29, 2026 | 12,500.00 | 12,650.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 4,620,145 |
| 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 |