HVC Investment and Technology JSC (HOSE:HVH)
Vietnam · Delayed Price · Currency is VND 12,050
0.00 (0.00%)
At close: Mar 20, 2026
HOSE:HVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 12,050.00 | 12,050.00 | 11,750.00 | 12,050.00 | 12,050.00 | - | 37,540 |
| Mar 19, 2026 | 12,000.00 | 12,050.00 | 11,900.00 | 12,050.00 | 12,050.00 | 0.42% | 26,868 |
| Mar 18, 2026 | 11,950.00 | 12,050.00 | 11,900.00 | 12,000.00 | 12,000.00 | 0.42% | 33,544 |
| Mar 17, 2026 | 12,000.00 | 12,100.00 | 11,850.00 | 11,950.00 | 11,950.00 | -0.42% | 28,501 |
| Mar 16, 2026 | 11,950.00 | 12,050.00 | 11,700.00 | 12,000.00 | 12,000.00 | 0.42% | 55,534 |
| Mar 13, 2026 | 11,700.00 | 11,950.00 | 11,650.00 | 11,950.00 | 11,950.00 | 2.14% | 57,961 |
| Mar 12, 2026 | 11,650.00 | 11,700.00 | 11,450.00 | 11,700.00 | 11,700.00 | 0.43% | 34,101 |
| Mar 11, 2026 | 11,200.00 | 11,650.00 | 11,200.00 | 11,650.00 | 11,650.00 | 4.02% | 82,441 |
| Mar 10, 2026 | 11,200.00 | 11,400.00 | 11,000.00 | 11,200.00 | 11,200.00 | 0.45% | 132,310 |
| Mar 9, 2026 | 11,900.00 | 11,900.00 | 11,150.00 | 11,150.00 | 11,150.00 | -6.69% | 89,360 |
| Mar 6, 2026 | 12,000.00 | 12,000.00 | 11,900.00 | 11,950.00 | 11,950.00 | -0.42% | 34,702 |
| Mar 5, 2026 | 11,800.00 | 12,100.00 | 11,750.00 | 12,000.00 | 12,000.00 | 1.69% | 120,726 |
| Mar 4, 2026 | 11,900.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,800.00 | -0.84% | 94,105 |
| Mar 3, 2026 | 11,900.00 | 12,000.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 24,717 |
| Mar 2, 2026 | 12,150.00 | 12,150.00 | 11,900.00 | 11,900.00 | 11,900.00 | -2.06% | 101,277 |
| Feb 27, 2026 | 12,350.00 | 12,350.00 | 12,000.00 | 12,150.00 | 12,150.00 | -1.62% | 72,900 |
| Feb 26, 2026 | 12,400.00 | 12,400.00 | 12,300.00 | 12,350.00 | 12,350.00 | -0.40% | 116,429 |
| Feb 25, 2026 | 12,400.00 | 12,450.00 | 12,250.00 | 12,400.00 | 12,400.00 | - | 42,314 |
| Feb 24, 2026 | 12,400.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 134,934 |
| Feb 23, 2026 | 12,300.00 | 12,400.00 | 12,200.00 | 12,400.00 | 12,400.00 | 0.81% | 126,653 |
| Feb 13, 2026 | 12,500.00 | 12,500.00 | 12,300.00 | 12,300.00 | 12,300.00 | -1.60% | 67,950 |
| Feb 12, 2026 | 12,500.00 | 12,600.00 | 12,300.00 | 12,500.00 | 12,500.00 | - | 47,561 |
| Feb 11, 2026 | 12,450.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 0.40% | 70,878 |
| Feb 10, 2026 | 12,700.00 | 12,700.00 | 11,900.00 | 12,450.00 | 12,450.00 | -1.97% | 88,692 |
| Feb 9, 2026 | 12,250.00 | 12,800.00 | 11,900.00 | 12,700.00 | 12,700.00 | -0.39% | 215,821 |
| Feb 6, 2026 | 12,950.00 | 12,950.00 | 12,600.00 | 12,750.00 | 12,750.00 | -1.16% | 42,451 |
| Feb 5, 2026 | 13,000.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | -0.77% | 61,951 |
| Feb 4, 2026 | 13,000.00 | 13,050.00 | 12,800.00 | 13,000.00 | 13,000.00 | - | 107,218 |
| Feb 3, 2026 | 13,000.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 36,062 |
| Feb 2, 2026 | 13,050.00 | 13,050.00 | 12,850.00 | 13,000.00 | 13,000.00 | -0.38% | 52,500 |
| Jan 30, 2026 | 13,000.00 | 13,050.00 | 12,800.00 | 13,050.00 | 13,050.00 | 0.38% | 56,191 |
| Jan 29, 2026 | 13,000.00 | 13,100.00 | 12,900.00 | 13,000.00 | 13,000.00 | 0.39% | 67,820 |
| Jan 28, 2026 | 13,050.00 | 13,050.00 | 12,950.00 | 12,950.00 | 12,950.00 | -0.77% | 63,875 |
| Jan 27, 2026 | 13,050.00 | 13,200.00 | 13,000.00 | 13,050.00 | 13,050.00 | 0.38% | 161,501 |
| Jan 26, 2026 | 13,000.00 | 13,050.00 | 12,800.00 | 13,000.00 | 13,000.00 | -0.38% | 33,183 |
| Jan 23, 2026 | 13,100.00 | 13,100.00 | 13,000.00 | 13,050.00 | 13,050.00 | -0.38% | 57,600 |
| Jan 22, 2026 | 13,050.00 | 13,100.00 | 13,000.00 | 13,100.00 | 13,100.00 | 0.38% | 76,511 |
| Jan 21, 2026 | 13,650.00 | 13,650.00 | 13,000.00 | 13,050.00 | 13,050.00 | -4.40% | 393,064 |
| 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 |