Deo Ca Traffic Infrastructure Investment JSC (HOSE:HHV)
Vietnam · Delayed Price · Currency is VND 10,150
-150 (-1.46%)
At close: Aug 13, 2026
HOSE:HHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 10,650.00 | 10,700.00 | 10,300.00 | 10,450.00 | 10,450.00 | -2.34% | 3,949,450 |
| Jul 10, 2026 | 10,750.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 3,936,929 |
| Jul 9, 2026 | 10,750.00 | 10,800.00 | 10,650.00 | 10,700.00 | 10,700.00 | 0.31% | 2,324,814 |
| Jul 8, 2026 | 10,714.29 | 10,714.29 | 10,619.05 | 10,666.67 | 10,666.67 | - | 2,955,939 |
| Jul 7, 2026 | 10,619.05 | 10,714.29 | 10,571.43 | 10,666.67 | 10,666.67 | 0.90% | 2,578,209 |
| Jul 6, 2026 | 10,857.14 | 10,904.76 | 10,523.81 | 10,571.43 | 10,571.43 | -1.77% | 4,207,222 |
| Jul 3, 2026 | 10,857.14 | 10,904.76 | 10,761.91 | 10,761.91 | 10,761.90 | -0.88% | 3,419,102 |
| Jul 2, 2026 | 10,904.76 | 11,047.62 | 10,857.14 | 10,857.14 | 10,857.14 | -0.44% | 3,515,679 |
| Jul 1, 2026 | 10,952.38 | 11,000.00 | 10,857.14 | 10,904.76 | 10,904.76 | 0.44% | 3,205,815 |
| Jun 30, 2026 | 11,000.00 | 11,095.24 | 10,857.14 | 10,857.14 | 10,857.14 | -1.72% | 2,843,192 |
| Jun 29, 2026 | 10,666.67 | 11,190.48 | 10,619.05 | 11,047.62 | 11,047.62 | 4.04% | 7,841,578 |
| Jun 26, 2026 | 10,571.43 | 10,666.67 | 10,571.43 | 10,619.05 | 10,619.05 | 0.45% | 1,830,382 |
| Jun 25, 2026 | 10,666.67 | 10,714.29 | 10,571.43 | 10,571.43 | 10,571.43 | -0.89% | 1,915,596 |
| Jun 24, 2026 | 10,761.91 | 10,761.91 | 10,571.43 | 10,666.67 | 10,666.67 | -0.88% | 4,085,052 |
| Jun 23, 2026 | 10,904.76 | 10,952.38 | 10,761.91 | 10,761.91 | 10,761.90 | -0.88% | 3,017,377 |
| Jun 22, 2026 | 10,952.38 | 10,952.38 | 10,809.52 | 10,857.14 | 10,857.14 | -0.44% | 2,386,511 |
| Jun 19, 2026 | 11,000.00 | 11,047.62 | 10,904.76 | 10,904.76 | 10,904.76 | -0.43% | 2,701,589 |
| Jun 18, 2026 | 11,142.86 | 11,142.86 | 10,952.38 | 10,952.38 | 10,952.38 | -1.71% | 2,357,305 |
| Jun 17, 2026 | 11,190.48 | 11,238.10 | 11,095.24 | 11,142.86 | 11,142.86 | -0.43% | 2,169,575 |
| Jun 16, 2026 | 11,047.62 | 11,190.48 | 11,047.62 | 11,190.48 | 11,190.48 | 2.17% | 3,734,338 |
| Jun 15, 2026 | 10,952.38 | 11,000.00 | 10,904.76 | 10,952.38 | 10,952.38 | 0.88% | 2,708,082 |
| Jun 12, 2026 | 10,952.38 | 11,000.00 | 10,857.14 | 10,857.14 | 10,857.14 | -0.44% | 1,732,720 |
| Jun 11, 2026 | 10,952.38 | 10,952.38 | 10,809.52 | 10,904.76 | 10,904.76 | -0.87% | 1,602,673 |
| Jun 10, 2026 | 10,809.52 | 11,047.62 | 10,809.52 | 11,000.00 | 11,000.00 | 1.76% | 2,837,613 |
| Jun 9, 2026 | 10,809.52 | 10,904.76 | 10,714.29 | 10,809.52 | 10,809.52 | - | 1,786,950 |
| Jun 8, 2026 | 10,857.14 | 10,952.38 | 10,714.29 | 10,809.52 | 10,809.52 | -1.73% | 4,145,323 |
| Jun 5, 2026 | 11,190.48 | 11,190.48 | 11,000.00 | 11,000.00 | 11,000.00 | -0.43% | 2,712,015 |