Deo Ca Traffic Infrastructure Investment JSC (HOSE:HHV)
Vietnam · Delayed Price · Currency is VND 9,270.00
+100.00 (1.09%)
At close: Nov 3, 2026
HOSE:HHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 9,180.00 | 9,300.00 | 9,170.00 | 9,270.00 | 9,270.00 | 1.09% | 4,403,004 |
| Nov 2, 2026 | 9,280.00 | 9,390.00 | 9,050.00 | 9,170.00 | 9,170.00 | -1.40% | 4,174,592 |
| Oct 30, 2026 | 9,450.00 | 9,480.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.69% | 2,663,061 |
| Oct 29, 2026 | 9,700.00 | 9,700.00 | 9,450.00 | 9,460.00 | 9,460.00 | -1.97% | 2,125,092 |
| Oct 28, 2026 | 9,550.00 | 9,650.00 | 9,450.00 | 9,650.00 | 9,650.00 | 1.37% | 2,756,704 |
| Oct 27, 2026 | 9,480.00 | 9,620.00 | 9,420.00 | 9,520.00 | 9,520.00 | 0.42% | 2,127,741 |
| Oct 26, 2026 | 9,650.00 | 9,730.00 | 9,480.00 | 9,480.00 | 9,480.00 | -1.86% | 3,684,136 |
| Oct 23, 2026 | 9,710.00 | 9,710.00 | 9,560.00 | 9,660.00 | 9,660.00 | -0.82% | 3,049,269 |
| Oct 22, 2026 | 9,800.00 | 9,800.00 | 9,570.00 | 9,740.00 | 9,740.00 | -0.20% | 2,703,510 |
| Oct 21, 2026 | 9,550.00 | 9,780.00 | 9,550.00 | 9,760.00 | 9,760.00 | 2.95% | 5,309,717 |
| Oct 20, 2026 | 9,300.00 | 9,480.00 | 9,300.00 | 9,480.00 | 9,480.00 | 1.61% | 3,105,020 |
| Oct 19, 2026 | 9,500.00 | 9,540.00 | 9,260.00 | 9,330.00 | 9,330.00 | -1.79% | 3,645,384 |
| Oct 16, 2026 | 9,510.00 | 9,520.00 | 9,380.00 | 9,500.00 | 9,500.00 | -0.21% | 2,771,001 |
| Oct 15, 2026 | 9,030.00 | 9,600.00 | 9,010.00 | 9,520.00 | 9,520.00 | 5.31% | 6,595,411 |
| Oct 14, 2026 | 8,980.00 | 9,050.00 | 8,900.00 | 9,040.00 | 9,040.00 | 1.01% | 2,543,919 |
| Oct 13, 2026 | 9,010.00 | 9,070.00 | 8,890.00 | 8,950.00 | 8,950.00 | -0.56% | 2,298,624 |
| Oct 12, 2026 | 8,800.00 | 9,090.00 | 8,790.00 | 9,000.00 | 9,000.00 | 2.86% | 4,498,109 |
| Oct 9, 2026 | 8,810.00 | 8,830.00 | 8,560.00 | 8,750.00 | 8,750.00 | -0.68% | 4,188,194 |
| Oct 8, 2026 | 8,900.00 | 9,000.00 | 8,800.00 | 8,810.00 | 8,810.00 | -1.12% | 2,212,184 |
| Oct 7, 2026 | 8,990.00 | 9,020.00 | 8,720.00 | 8,910.00 | 8,910.00 | -0.78% | 2,287,017 |
| Oct 6, 2026 | 8,850.00 | 9,100.00 | 8,840.00 | 8,980.00 | 8,980.00 | 1.58% | 2,864,096 |
| Oct 5, 2026 | 8,800.00 | 8,980.00 | 8,800.00 | 8,840.00 | 8,840.00 | 0.11% | 1,786,621 |
| Oct 2, 2026 | 8,950.00 | 8,970.00 | 8,830.00 | 8,830.00 | 8,830.00 | -1.34% | 2,384,584 |
| Oct 1, 2026 | 9,100.00 | 9,100.00 | 8,950.00 | 8,950.00 | 8,950.00 | -1.21% | 2,053,240 |
| Sep 30, 2026 | 9,030.00 | 9,160.00 | 9,030.00 | 9,060.00 | 9,060.00 | -0.11% | 1,031,877 |
| Sep 29, 2026 | 8,960.00 | 9,160.00 | 8,960.00 | 9,070.00 | 9,070.00 | 0.89% | 2,156,687 |
| Sep 28, 2026 | 9,120.00 | 9,180.00 | 8,880.00 | 8,990.00 | 8,990.00 | -1.32% | 3,292,983 |
| Sep 25, 2026 | 9,150.00 | 9,200.00 | 9,110.00 | 9,110.00 | 9,110.00 | -0.44% | 1,373,692 |
| 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 |