HVC Investment and Technology JSC (HOSE:HVH)
Vietnam · Delayed Price · Currency is VND 13,900
-150 (-1.07%)
At close: Sep 19, 2025
HOSE:HVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 14,050.00 | 14,150.00 | 13,600.00 | 13,900.00 | 13,900.00 | -1.07% | 169,123 |
| Sep 18, 2025 | 13,500.00 | 14,400.00 | 13,500.00 | 14,050.00 | 14,050.00 | 4.07% | 418,337 |
| Sep 17, 2025 | 13,400.00 | 13,550.00 | 13,400.00 | 13,500.00 | 13,500.00 | 0.75% | 130,076 |
| Sep 16, 2025 | 13,400.00 | 13,450.00 | 13,300.00 | 13,400.00 | 13,400.00 | 0.37% | 106,746 |
| Sep 15, 2025 | 13,250.00 | 13,350.00 | 13,250.00 | 13,350.00 | 13,350.00 | 0.75% | 108,689 |
| Sep 12, 2025 | 13,150.00 | 13,350.00 | 13,100.00 | 13,250.00 | 13,250.00 | 0.76% | 128,261 |
| Sep 11, 2025 | 13,100.00 | 13,150.00 | 12,950.00 | 13,150.00 | 13,150.00 | 0.38% | 138,915 |
| Sep 10, 2025 | 13,250.00 | 13,350.00 | 13,050.00 | 13,100.00 | 13,100.00 | -1.13% | 117,763 |
| Sep 9, 2025 | 13,000.00 | 13,300.00 | 13,000.00 | 13,250.00 | 13,250.00 | -0.38% | 135,690 |
| Sep 8, 2025 | 13,350.00 | 13,400.00 | 12,700.00 | 13,300.00 | 13,300.00 | - | 220,183 |
| Sep 5, 2025 | 13,450.00 | 13,550.00 | 13,300.00 | 13,300.00 | 13,300.00 | -0.75% | 248,701 |
| Sep 4, 2025 | 13,450.00 | 13,500.00 | 13,300.00 | 13,400.00 | 13,400.00 | -0.37% | 152,711 |
| Sep 3, 2025 | 13,500.00 | 13,550.00 | 13,350.00 | 13,450.00 | 13,450.00 | - | 216,657 |
| Aug 29, 2025 | 13,400.00 | 13,550.00 | 13,200.00 | 13,450.00 | 13,450.00 | 0.37% | 383,194 |
| Aug 28, 2025 | 13,850.00 | 13,850.00 | 13,400.00 | 13,400.00 | 13,400.00 | -3.25% | 358,324 |
| Aug 27, 2025 | 14,500.00 | 14,500.00 | 13,500.00 | 13,850.00 | 13,850.00 | -4.48% | 679,274 |
| Aug 26, 2025 | 14,900.00 | 15,250.00 | 13,950.00 | 14,500.00 | 14,500.00 | -1.69% | 445,752 |
| Aug 25, 2025 | 13,800.00 | 14,750.00 | 13,800.00 | 14,750.00 | 14,750.00 | 6.88% | 1,005,716 |
| Aug 22, 2025 | 13,700.00 | 13,800.00 | 13,400.00 | 13,800.00 | 13,800.00 | 0.73% | 399,919 |
| Aug 21, 2025 | 13,700.00 | 13,750.00 | 13,500.00 | 13,700.00 | 13,700.00 | - | 298,347 |
| Aug 20, 2025 | 13,650.00 | 13,700.00 | 13,000.00 | 13,700.00 | 13,700.00 | 0.37% | 252,000 |
| Aug 19, 2025 | 13,700.00 | 13,750.00 | 13,400.00 | 13,650.00 | 13,650.00 | - | 288,128 |
| Aug 18, 2025 | 13,600.00 | 13,700.00 | 13,450.00 | 13,650.00 | 13,650.00 | 0.37% | 260,419 |
| Aug 15, 2025 | 13,600.00 | 13,700.00 | 13,450.00 | 13,600.00 | 13,600.00 | - | 121,927 |
| Aug 14, 2025 | 13,800.00 | 13,800.00 | 13,500.00 | 13,600.00 | 13,600.00 | -1.09% | 176,146 |
| Aug 13, 2025 | 13,700.00 | 13,900.00 | 13,500.00 | 13,750.00 | 13,750.00 | 0.36% | 217,846 |
| Aug 12, 2025 | 13,700.00 | 13,800.00 | 13,600.00 | 13,700.00 | 13,700.00 | - | 181,064 |
| Aug 11, 2025 | 13,600.00 | 13,850.00 | 13,600.00 | 13,700.00 | 13,700.00 | 1.11% | 181,037 |
| Aug 8, 2025 | 13,650.00 | 13,700.00 | 13,350.00 | 13,550.00 | 13,550.00 | -0.73% | 232,366 |
| Aug 7, 2025 | 13,650.00 | 13,900.00 | 13,550.00 | 13,650.00 | 13,650.00 | 0.37% | 282,480 |
| Aug 6, 2025 | 13,850.00 | 13,850.00 | 13,600.00 | 13,600.00 | 13,600.00 | -0.37% | 160,139 |
| Aug 5, 2025 | 13,650.00 | 13,850.00 | 13,550.00 | 13,650.00 | 13,650.00 | - | 327,555 |
| Aug 4, 2025 | 13,650.00 | 13,800.00 | 13,550.00 | 13,650.00 | 13,650.00 | - | 168,837 |
| Aug 1, 2025 | 13,450.00 | 13,900.00 | 13,450.00 | 13,650.00 | 13,650.00 | 1.49% | 213,195 |
| Jul 31, 2025 | 13,450.00 | 13,550.00 | 13,300.00 | 13,450.00 | 13,450.00 | 0.37% | 226,459 |
| Jul 30, 2025 | 13,500.00 | 13,950.00 | 13,200.00 | 13,400.00 | 13,400.00 | -2.19% | 399,594 |
| Jul 29, 2025 | 14,050.00 | 14,450.00 | 13,700.00 | 13,700.00 | 13,700.00 | -2.14% | 379,077 |
| Jul 28, 2025 | 14,550.00 | 14,550.00 | 13,800.00 | 14,000.00 | 14,000.00 | -2.78% | 1,038,334 |
| Jul 25, 2025 | 14,950.00 | 14,950.00 | 14,250.00 | 14,400.00 | 14,400.00 | -3.36% | 299,910 |
| Jul 24, 2025 | 14,050.00 | 15,000.00 | 13,900.00 | 14,900.00 | 14,900.00 | 6.05% | 1,383,501 |
| Jul 23, 2025 | 14,400.00 | 14,500.00 | 13,750.00 | 14,050.00 | 14,050.00 | -2.09% | 601,276 |
| Jul 22, 2025 | 14,150.00 | 14,450.00 | 14,100.00 | 14,350.00 | 14,350.00 | 1.41% | 442,075 |
| Jul 21, 2025 | 15,000.00 | 15,000.00 | 14,100.00 | 14,150.00 | 14,150.00 | -1.05% | 400,919 |
| Jul 18, 2025 | 14,300.00 | 14,300.00 | 14,000.00 | 14,300.00 | 14,300.00 | 0.35% | 489,947 |
| Jul 17, 2025 | 14,300.00 | 14,450.00 | 14,100.00 | 14,250.00 | 14,250.00 | 0.71% | 248,904 |
| Jul 16, 2025 | 14,000.00 | 14,300.00 | 13,950.00 | 14,150.00 | 14,150.00 | 0.71% | 370,079 |
| Jul 15, 2025 | 14,200.00 | 14,200.00 | 13,800.00 | 14,050.00 | 14,050.00 | - | 264,180 |
| Jul 14, 2025 | 13,950.00 | 14,450.00 | 13,950.00 | 14,050.00 | 14,050.00 | 0.72% | 321,540 |
| Jul 11, 2025 | 14,050.00 | 14,150.00 | 13,750.00 | 13,950.00 | 13,950.00 | 0.36% | 258,499 |
| Jul 10, 2025 | 13,850.00 | 14,200.00 | 13,700.00 | 13,900.00 | 13,900.00 | 0.36% | 249,696 |