Deo Ca Traffic Infrastructure Investment JSC (HOSE:HHV)
Vietnam · Delayed Price · Currency is VND 9,150.00
-150.00 (-1.61%)
At close: Sep 24, 2026
HOSE:HHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 9,290.00 | 9,300.00 | 9,140.00 | 9,150.00 | 9,150.00 | -1.61% | 2,533,773 |
| Sep 23, 2026 | 9,340.00 | 9,380.00 | 9,290.00 | 9,300.00 | 9,300.00 | -0.32% | 1,888,578 |
| Sep 22, 2026 | 9,380.00 | 9,400.00 | 9,310.00 | 9,330.00 | 9,330.00 | -0.11% | 1,151,979 |
| Sep 21, 2026 | 9,440.00 | 9,520.00 | 9,320.00 | 9,340.00 | 9,340.00 | -0.74% | 1,290,697 |
| Sep 18, 2026 | 9,510.00 | 9,530.00 | 9,390.00 | 9,410.00 | 9,410.00 | 0.11% | 2,195,641 |
| Sep 17, 2026 | 9,250.00 | 9,500.00 | 9,250.00 | 9,400.00 | 9,400.00 | 0.53% | 2,465,864 |
| Sep 16, 2026 | 9,310.00 | 9,490.00 | 9,300.00 | 9,350.00 | 9,350.00 | - | 1,558,704 |
| Sep 15, 2026 | 9,210.00 | 9,390.00 | 9,210.00 | 9,350.00 | 9,350.00 | 0.54% | 1,595,002 |
| Sep 14, 2026 | 9,540.00 | 9,600.00 | 9,260.00 | 9,300.00 | 9,300.00 | -2.52% | 3,480,573 |
| Sep 11, 2026 | 9,800.00 | 9,830.00 | 9,540.00 | 9,540.00 | 9,540.00 | -2.85% | 3,960,855 |
| Sep 10, 2026 | 9,880.00 | 9,890.00 | 9,810.00 | 9,820.00 | 9,820.00 | -0.61% | 1,503,756 |
| Sep 9, 2026 | 9,920.00 | 9,950.00 | 9,880.00 | 9,880.00 | 9,880.00 | -0.40% | 2,049,712 |
| Sep 8, 2026 | 9,890.00 | 9,980.00 | 9,880.00 | 9,920.00 | 9,920.00 | 0.20% | 1,506,030 |
| Sep 7, 2026 | 9,980.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | -0.80% | 2,358,970 |
| Sep 4, 2026 | 10,050.00 | 10,050.00 | 9,960.00 | 9,980.00 | 9,980.00 | -0.20% | 2,518,003 |
| Sep 3, 2026 | 10,050.00 | 10,150.00 | 9,990.00 | 10,000.00 | 10,000.00 | -0.50% | 2,726,809 |
| Aug 28, 2026 | 10,150.00 | 10,150.00 | 10,000.00 | 10,050.00 | 10,050.00 | -0.99% | 2,519,940 |
| Aug 27, 2026 | 10,300.00 | 10,300.00 | 10,100.00 | 10,150.00 | 10,150.00 | -0.98% | 2,112,200 |
| Aug 26, 2026 | 10,200.00 | 10,300.00 | 10,100.00 | 10,250.00 | 10,250.00 | 0.49% | 3,354,433 |
| Aug 25, 2026 | 10,150.00 | 10,450.00 | 10,150.00 | 10,200.00 | 10,200.00 | 0.49% | 5,624,421 |
| Aug 24, 2026 | 10,200.00 | 10,250.00 | 10,100.00 | 10,150.00 | 10,150.00 | - | 3,725,925 |
| Aug 21, 2026 | 9,940.00 | 10,150.00 | 9,940.00 | 10,150.00 | 10,150.00 | 2.22% | 3,118,189 |
| Aug 20, 2026 | 9,960.00 | 9,990.00 | 9,910.00 | 9,930.00 | 9,930.00 | 0.30% | 1,403,531 |
| Aug 19, 2026 | 10,000.00 | 10,100.00 | 9,880.00 | 9,900.00 | 9,900.00 | -1.00% | 2,641,583 |
| Aug 18, 2026 | 10,050.00 | 10,150.00 | 9,990.00 | 10,000.00 | 10,000.00 | -0.50% | 1,568,333 |
| Aug 17, 2026 | 10,050.00 | 10,100.00 | 10,000.00 | 10,050.00 | 10,050.00 | - | 5,084,416 |
| Aug 14, 2026 | 10,150.00 | 10,200.00 | 10,000.00 | 10,050.00 | 10,050.00 | -0.99% | 2,728,978 |
| Aug 13, 2026 | 10,350.00 | 10,350.00 | 10,100.00 | 10,150.00 | 10,150.00 | -1.46% | 2,891,865 |
| Aug 12, 2026 | 10,150.00 | 10,500.00 | 10,150.00 | 10,300.00 | 10,300.00 | 1.48% | 5,715,512 |
| Aug 11, 2026 | 10,300.00 | 10,350.00 | 10,150.00 | 10,150.00 | 10,150.00 | -0.98% | 2,082,213 |
| Aug 10, 2026 | 10,100.00 | 10,300.00 | 10,050.00 | 10,250.00 | 10,250.00 | 1.99% | 3,772,554 |
| Aug 7, 2026 | 10,050.00 | 10,150.00 | 10,000.00 | 10,050.00 | 10,050.00 | - | 1,800,364 |
| Aug 6, 2026 | 10,050.00 | 10,100.00 | 10,000.00 | 10,050.00 | 10,050.00 | -0.50% | 1,543,021 |
| Aug 5, 2026 | 10,200.00 | 10,300.00 | 10,050.00 | 10,100.00 | 10,100.00 | -0.98% | 2,725,281 |
| Aug 4, 2026 | 10,250.00 | 10,350.00 | 10,150.00 | 10,200.00 | 10,200.00 | 0.49% | 2,580,602 |
| Aug 3, 2026 | 9,960.00 | 10,250.00 | 9,960.00 | 10,150.00 | 10,150.00 | 1.91% | 3,755,325 |
| Jul 31, 2026 | 10,150.00 | 10,150.00 | 9,960.00 | 9,960.00 | 9,960.00 | -0.90% | 1,868,370 |
| Jul 30, 2026 | 9,820.00 | 10,200.00 | 9,820.00 | 10,050.00 | 10,050.00 | 2.34% | 3,706,559 |
| Jul 29, 2026 | 9,900.00 | 9,940.00 | 9,800.00 | 9,820.00 | 9,820.00 | -0.10% | 1,361,179 |
| Jul 28, 2026 | 9,500.00 | 9,950.00 | 9,500.00 | 9,830.00 | 9,830.00 | 0.31% | 26,978,960 |
| Jul 27, 2026 | 10,000.00 | 10,050.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.71% | 1,415,887 |
| Jul 24, 2026 | 10,050.00 | 10,100.00 | 9,960.00 | 9,970.00 | 9,970.00 | -0.80% | 1,561,240 |
| Jul 23, 2026 | 9,940.00 | 10,300.00 | 9,800.00 | 10,050.00 | 10,050.00 | 1.01% | 2,588,913 |
| Jul 22, 2026 | 9,860.00 | 10,200.00 | 9,750.00 | 9,950.00 | 9,950.00 | 0.51% | 3,357,622 |
| Jul 21, 2026 | 9,800.00 | 10,150.00 | 9,760.00 | 9,900.00 | 9,900.00 | -1.49% | 2,101,703 |
| Jul 20, 2026 | 10,100.00 | 10,300.00 | 9,910.00 | 10,050.00 | 10,050.00 | -2.43% | 5,794,100 |
| Jul 17, 2026 | 10,450.00 | 10,450.00 | 10,250.00 | 10,300.00 | 10,300.00 | -0.48% | 1,117,312 |
| Jul 16, 2026 | 10,450.00 | 10,550.00 | 10,200.00 | 10,350.00 | 10,350.00 | -1.43% | 2,720,705 |
| Jul 15, 2026 | 10,600.00 | 10,700.00 | 10,450.00 | 10,500.00 | 10,500.00 | -1.41% | 2,041,627 |
| Jul 14, 2026 | 10,400.00 | 10,650.00 | 10,300.00 | 10,650.00 | 10,650.00 | 1.91% | 2,660,320 |