HVC Investment and Technology JSC (HOSE:HVH)
Vietnam · Delayed Price · Currency is VND 13,450
-300 (-2.18%)
At close: Oct 30, 2025
HOSE:HVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 13,750.00 | 14,050.00 | 13,450.00 | 13,450.00 | 13,450.00 | -2.18% | 320,853 |
| Oct 29, 2025 | 14,100.00 | 14,100.00 | 13,650.00 | 13,750.00 | 13,750.00 | -2.48% | 148,614 |
| Oct 28, 2025 | 13,600.00 | 14,450.00 | 13,600.00 | 14,100.00 | 14,100.00 | 4.06% | 697,772 |
| Oct 27, 2025 | 13,350.00 | 13,650.00 | 13,250.00 | 13,550.00 | 13,550.00 | 1.88% | 186,139 |
| Oct 24, 2025 | 13,250.00 | 13,300.00 | 13,100.00 | 13,300.00 | 13,300.00 | 0.38% | 115,618 |
| Oct 23, 2025 | 13,300.00 | 13,400.00 | 13,100.00 | 13,250.00 | 13,250.00 | - | 93,267 |
| Oct 22, 2025 | 13,050.00 | 13,350.00 | 13,050.00 | 13,250.00 | 13,250.00 | 1.92% | 104,613 |
| Oct 21, 2025 | 13,050.00 | 13,100.00 | 12,950.00 | 13,000.00 | 13,000.00 | - | 94,248 |
| Oct 20, 2025 | 13,200.00 | 13,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | -1.14% | 133,615 |
| Oct 17, 2025 | 13,250.00 | 13,300.00 | 13,150.00 | 13,150.00 | 13,150.00 | -0.75% | 110,947 |
| Oct 16, 2025 | 13,200.00 | 13,250.00 | 13,100.00 | 13,250.00 | 13,250.00 | 0.38% | 104,204 |
| Oct 15, 2025 | 13,200.00 | 13,200.00 | 13,100.00 | 13,200.00 | 13,200.00 | 0.38% | 103,413 |
| Oct 14, 2025 | 13,200.00 | 13,200.00 | 13,000.00 | 13,150.00 | 13,150.00 | - | 180,680 |
| Oct 13, 2025 | 13,400.00 | 13,400.00 | 12,500.00 | 13,150.00 | 13,150.00 | -1.87% | 155,856 |
| Oct 10, 2025 | 13,400.00 | 13,450.00 | 13,200.00 | 13,400.00 | 13,400.00 | - | 113,699 |
| Oct 9, 2025 | 13,600.00 | 13,600.00 | 13,350.00 | 13,400.00 | 13,400.00 | -1.11% | 108,500 |
| Oct 8, 2025 | 13,250.00 | 13,700.00 | 13,100.00 | 13,550.00 | 13,550.00 | 2.65% | 251,973 |
| Oct 7, 2025 | 13,200.00 | 13,200.00 | 13,100.00 | 13,200.00 | 13,200.00 | 0.38% | 97,101 |
| Oct 6, 2025 | 13,200.00 | 13,250.00 | 13,100.00 | 13,150.00 | 13,150.00 | - | 88,162 |
| Oct 3, 2025 | 13,300.00 | 13,300.00 | 12,800.00 | 13,150.00 | 13,150.00 | -1.13% | 112,047 |
| Oct 2, 2025 | 13,350.00 | 13,400.00 | 13,250.00 | 13,300.00 | 13,300.00 | -0.37% | 107,830 |
| Oct 1, 2025 | 13,300.00 | 13,400.00 | 13,250.00 | 13,350.00 | 13,350.00 | 0.38% | 109,380 |
| Sep 30, 2025 | 13,400.00 | 13,450.00 | 13,250.00 | 13,300.00 | 13,300.00 | -0.37% | 107,226 |
| Sep 29, 2025 | 13,300.00 | 13,400.00 | 13,200.00 | 13,350.00 | 13,350.00 | 0.38% | 122,022 |
| Sep 26, 2025 | 13,350.00 | 13,400.00 | 13,100.00 | 13,300.00 | 13,300.00 | - | 144,477 |
| Sep 25, 2025 | 13,450.00 | 13,600.00 | 13,150.00 | 13,300.00 | 13,300.00 | -1.12% | 218,491 |
| Sep 24, 2025 | 13,600.00 | 13,700.00 | 13,000.00 | 13,450.00 | 13,450.00 | -1.10% | 139,116 |
| Sep 23, 2025 | 13,500.00 | 13,600.00 | 13,350.00 | 13,600.00 | 13,600.00 | 0.74% | 108,508 |
| Sep 22, 2025 | 13,900.00 | 14,050.00 | 13,200.00 | 13,500.00 | 13,500.00 | -2.88% | 229,940 |
| 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 |