HVC Investment and Technology JSC (HOSE:HVH)
Vietnam · Delayed Price · Currency is VND 13,550
-100 (-0.73%)
At close: Jan 19, 2026
HOSE:HVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 13,600.00 | 13,900.00 | 13,550.00 | 13,650.00 | 13,650.00 | 0.74% | 294,696 |
| Jan 19, 2026 | 13,700.00 | 13,750.00 | 13,550.00 | 13,550.00 | 13,550.00 | -0.73% | 114,802 |
| Jan 16, 2026 | 13,400.00 | 13,800.00 | 13,400.00 | 13,650.00 | 13,650.00 | 1.87% | 228,481 |
| Jan 15, 2026 | 13,300.00 | 13,450.00 | 13,300.00 | 13,400.00 | 13,400.00 | 0.75% | 120,922 |
| Jan 14, 2026 | 13,050.00 | 13,350.00 | 13,000.00 | 13,300.00 | 13,300.00 | 1.92% | 571,605 |
| Jan 13, 2026 | 13,100.00 | 13,100.00 | 12,950.00 | 13,050.00 | 13,050.00 | - | 138,323 |
| Jan 12, 2026 | 13,000.00 | 13,050.00 | 12,900.00 | 13,050.00 | 13,050.00 | 0.38% | 130,281 |
| Jan 9, 2026 | 13,050.00 | 13,050.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 141,513 |
| Jan 8, 2026 | 13,200.00 | 13,200.00 | 12,950.00 | 13,000.00 | 13,000.00 | -1.14% | 150,810 |
| Jan 7, 2026 | 13,150.00 | 13,250.00 | 13,000.00 | 13,150.00 | 13,150.00 | - | 134,821 |
| Jan 6, 2026 | 13,200.00 | 13,200.00 | 12,950.00 | 13,150.00 | 13,150.00 | -0.38% | 159,444 |
| Jan 5, 2026 | 13,350.00 | 13,400.00 | 13,000.00 | 13,200.00 | 13,200.00 | -1.49% | 226,922 |
| Dec 31, 2025 | 13,300.00 | 13,400.00 | 13,150.00 | 13,400.00 | 13,400.00 | 0.75% | 146,252 |
| Dec 30, 2025 | 13,300.00 | 13,350.00 | 13,200.00 | 13,300.00 | 13,300.00 | - | 240,007 |
| Dec 29, 2025 | 13,400.00 | 13,650.00 | 13,000.00 | 13,300.00 | 13,300.00 | -0.75% | 188,814 |
| Dec 26, 2025 | 13,650.00 | 13,700.00 | 12,750.00 | 13,400.00 | 13,400.00 | -1.83% | 596,945 |
| Dec 25, 2025 | 14,600.00 | 14,750.00 | 13,600.00 | 13,650.00 | 13,650.00 | -6.51% | 762,622 |
| Dec 24, 2025 | 15,050.00 | 15,500.00 | 14,600.00 | 14,600.00 | 14,600.00 | -1.68% | 525,574 |
| Dec 23, 2025 | 13,900.00 | 14,850.00 | 13,900.00 | 14,850.00 | 14,850.00 | 6.83% | 961,604 |
| Dec 22, 2025 | 13,900.00 | 14,050.00 | 13,700.00 | 13,900.00 | 13,900.00 | - | 227,579 |
| Dec 19, 2025 | 14,250.00 | 14,300.00 | 13,800.00 | 13,900.00 | 13,900.00 | -2.11% | 131,414 |
| Dec 18, 2025 | 13,950.00 | 14,350.00 | 13,950.00 | 14,200.00 | 14,200.00 | 1.79% | 320,309 |
| Dec 17, 2025 | 13,700.00 | 14,100.00 | 13,700.00 | 13,950.00 | 13,950.00 | 1.82% | 226,041 |
| Dec 16, 2025 | 13,600.00 | 13,700.00 | 13,500.00 | 13,700.00 | 13,700.00 | 1.11% | 172,201 |
| Dec 15, 2025 | 13,550.00 | 13,600.00 | 13,450.00 | 13,550.00 | 13,550.00 | - | 101,801 |
| Dec 12, 2025 | 13,550.00 | 13,550.00 | 13,450.00 | 13,550.00 | 13,550.00 | - | 127,002 |
| Dec 11, 2025 | 13,100.00 | 14,000.00 | 13,100.00 | 13,550.00 | 13,550.00 | 1.88% | 115,703 |
| Dec 10, 2025 | 13,200.00 | 13,300.00 | 13,100.00 | 13,300.00 | 13,300.00 | 0.76% | 108,836 |
| Dec 9, 2025 | 13,300.00 | 13,350.00 | 13,050.00 | 13,200.00 | 13,200.00 | -0.38% | 109,901 |
| Dec 8, 2025 | 13,600.00 | 13,650.00 | 13,250.00 | 13,250.00 | 13,250.00 | -2.57% | 130,802 |
| Dec 5, 2025 | 13,600.00 | 13,650.00 | 13,550.00 | 13,600.00 | 13,600.00 | - | 115,002 |
| Dec 4, 2025 | 13,450.00 | 14,200.00 | 13,400.00 | 13,600.00 | 13,600.00 | 1.12% | 345,232 |
| Dec 3, 2025 | 13,400.00 | 13,450.00 | 13,300.00 | 13,450.00 | 13,450.00 | 0.37% | 112,724 |
| Dec 2, 2025 | 13,450.00 | 13,450.00 | 13,350.00 | 13,400.00 | 13,400.00 | - | 104,669 |
| Dec 1, 2025 | 13,350.00 | 13,400.00 | 13,300.00 | 13,400.00 | 13,400.00 | 0.37% | 105,001 |
| Nov 28, 2025 | 13,450.00 | 13,450.00 | 13,300.00 | 13,350.00 | 13,350.00 | -0.74% | 114,501 |
| Nov 27, 2025 | 13,400.00 | 13,450.00 | 13,350.00 | 13,450.00 | 13,450.00 | 0.37% | 109,302 |
| Nov 26, 2025 | 13,300.00 | 13,450.00 | 13,250.00 | 13,400.00 | 13,400.00 | 0.37% | 118,151 |
| Nov 25, 2025 | 13,400.00 | 13,450.00 | 13,300.00 | 13,350.00 | 13,350.00 | -0.37% | 118,917 |
| Nov 24, 2025 | 13,500.00 | 13,550.00 | 13,350.00 | 13,400.00 | 13,400.00 | -0.74% | 102,301 |
| Nov 21, 2025 | 13,600.00 | 13,600.00 | 13,350.00 | 13,500.00 | 13,500.00 | -0.74% | 124,350 |
| Nov 20, 2025 | 13,500.00 | 13,600.00 | 13,450.00 | 13,600.00 | 13,600.00 | 0.74% | 115,601 |
| Nov 19, 2025 | 13,500.00 | 13,550.00 | 13,400.00 | 13,500.00 | 13,500.00 | - | 117,511 |
| Nov 18, 2025 | 13,400.00 | 13,550.00 | 13,350.00 | 13,500.00 | 13,500.00 | 0.75% | 118,942 |
| Nov 17, 2025 | 13,300.00 | 13,500.00 | 13,300.00 | 13,400.00 | 13,400.00 | 0.75% | 109,801 |
| Nov 14, 2025 | 13,300.00 | 13,350.00 | 13,200.00 | 13,300.00 | 13,300.00 | - | 137,532 |
| Nov 13, 2025 | 13,350.00 | 13,400.00 | 13,250.00 | 13,300.00 | 13,300.00 | 0.38% | 101,938 |
| Nov 12, 2025 | 13,250.00 | 13,300.00 | 13,150.00 | 13,250.00 | 13,250.00 | - | 111,951 |
| Nov 11, 2025 | 13,350.00 | 13,350.00 | 13,200.00 | 13,250.00 | 13,250.00 | -0.75% | 108,732 |
| Nov 10, 2025 | 13,500.00 | 13,550.00 | 13,250.00 | 13,350.00 | 13,350.00 | -1.11% | 103,418 |