HVC Investment and Technology JSC (HOSE:HVH)
Vietnam · Delayed Price · Currency is VND 10,200
0.00 (0.00%)
At close: Jul 3, 2026
HOSE:HVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 10,200.00 | 10,250.00 | 10,150.00 | 10,200.00 | 10,200.00 | - | 126,000 |
| Jul 2, 2026 | 10,150.00 | 10,250.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.49% | 125,100 |
| Jul 1, 2026 | 10,150.00 | 10,200.00 | 10,100.00 | 10,150.00 | 10,150.00 | - | 127,237 |
| Jun 30, 2026 | 10,150.00 | 10,200.00 | 10,100.00 | 10,150.00 | 10,150.00 | - | 111,088 |
| Jun 29, 2026 | 10,150.00 | 10,150.00 | 10,050.00 | 10,150.00 | 10,150.00 | -0.49% | 120,085 |
| Jun 26, 2026 | 10,150.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.49% | 108,205 |
| Jun 25, 2026 | 10,150.00 | 10,150.00 | 10,000.00 | 10,150.00 | 10,150.00 | - | 132,501 |
| Jun 24, 2026 | 10,200.00 | 10,250.00 | 10,100.00 | 10,150.00 | 10,150.00 | -0.49% | 118,980 |
| Jun 23, 2026 | 10,200.00 | 10,250.00 | 10,150.00 | 10,200.00 | 10,200.00 | - | 111,651 |
| Jun 22, 2026 | 10,200.00 | 10,250.00 | 10,150.00 | 10,200.00 | 10,200.00 | - | 110,476 |
| Jun 19, 2026 | 10,250.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | -0.97% | 116,601 |
| Jun 18, 2026 | 10,200.00 | 10,300.00 | 10,150.00 | 10,300.00 | 10,300.00 | 0.49% | 144,821 |
| Jun 17, 2026 | 10,250.00 | 10,250.00 | 10,050.00 | 10,250.00 | 10,250.00 | - | 115,200 |
| Jun 16, 2026 | 10,200.00 | 10,250.00 | 10,100.00 | 10,250.00 | 10,250.00 | 0.49% | 139,800 |
| Jun 15, 2026 | 10,150.00 | 10,200.00 | 9,990.00 | 10,200.00 | 10,200.00 | 0.49% | 176,203 |
| Jun 12, 2026 | 10,150.00 | 10,250.00 | 10,050.00 | 10,150.00 | 10,150.00 | - | 114,800 |
| Jun 11, 2026 | 10,150.00 | 10,200.00 | 10,000.00 | 10,150.00 | 10,150.00 | - | 97,058 |
| Jun 10, 2026 | 10,100.00 | 10,200.00 | 10,100.00 | 10,150.00 | 10,150.00 | 0.50% | 100,527 |
| Jun 9, 2026 | 10,200.00 | 10,250.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 124,200 |
| Jun 8, 2026 | 10,250.00 | 10,250.00 | 10,000.00 | 10,200.00 | 10,200.00 | -0.49% | 157,200 |
| Jun 5, 2026 | 10,300.00 | 10,300.00 | 10,100.00 | 10,250.00 | 10,250.00 | -0.49% | 111,401 |
| Jun 4, 2026 | 10,250.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.49% | 132,801 |
| Jun 3, 2026 | 10,250.00 | 10,250.00 | 10,200.00 | 10,250.00 | 10,250.00 | - | 127,700 |
| Jun 2, 2026 | 10,250.00 | 10,250.00 | 10,200.00 | 10,250.00 | 10,250.00 | - | 108,414 |
| Jun 1, 2026 | 10,400.00 | 10,450.00 | 10,200.00 | 10,250.00 | 10,250.00 | -1.44% | 185,707 |
| May 29, 2026 | 10,500.00 | 10,500.00 | 10,250.00 | 10,400.00 | 10,400.00 | 0.35% | 123,000 |
| May 28, 2026 | 10,409.09 | 10,454.55 | 10,181.82 | 10,363.64 | 10,363.64 | -0.87% | 166,541 |
| May 27, 2026 | 10,454.55 | 10,500.00 | 10,272.73 | 10,454.55 | 10,454.55 | - | 165,426 |
| May 26, 2026 | 10,363.64 | 10,454.55 | 10,272.73 | 10,454.55 | 10,454.55 | 1.32% | 160,490 |
| May 25, 2026 | 10,363.64 | 10,409.09 | 10,272.73 | 10,318.18 | 10,318.18 | -0.87% | 135,874 |
| May 22, 2026 | 10,363.64 | 10,409.09 | 10,181.82 | 10,409.09 | 10,409.09 | 0.44% | 284,460 |
| May 21, 2026 | 10,272.73 | 10,409.09 | 10,181.82 | 10,363.64 | 10,363.64 | 0.44% | 154,550 |
| May 20, 2026 | 10,318.18 | 10,363.64 | 10,090.91 | 10,318.18 | 10,318.18 | - | 159,390 |
| May 19, 2026 | 10,454.55 | 10,454.55 | 10,227.27 | 10,318.18 | 10,318.18 | -1.30% | 127,609 |
| May 18, 2026 | 10,454.55 | 10,500.00 | 10,227.27 | 10,454.55 | 10,454.55 | - | 159,952 |
| May 15, 2026 | 10,454.55 | 10,454.55 | 10,227.27 | 10,454.55 | 10,454.55 | - | 149,930 |
| May 14, 2026 | 10,590.91 | 10,590.91 | 10,318.18 | 10,454.55 | 10,454.55 | - | 130,729 |
| May 13, 2026 | 10,363.64 | 10,454.55 | 9,818.18 | 10,454.55 | 10,454.55 | 0.88% | 249,544 |
| May 12, 2026 | 10,454.55 | 10,454.55 | 10,272.73 | 10,363.64 | 10,363.64 | -0.87% | 143,671 |
| May 11, 2026 | 10,500.00 | 10,590.91 | 9,818.18 | 10,454.55 | 10,454.55 | -0.43% | 170,940 |
| May 8, 2026 | 10,500.00 | 10,590.91 | 10,363.64 | 10,500.00 | 10,500.00 | 0.87% | 202,328 |
| May 7, 2026 | 10,590.91 | 10,636.36 | 10,409.09 | 10,409.09 | 10,409.09 | -2.14% | 319,341 |
| May 6, 2026 | 10,545.46 | 10,681.82 | 10,545.46 | 10,636.36 | 10,636.36 | 0.43% | 184,582 |
| May 5, 2026 | 10,590.91 | 10,727.27 | 10,500.00 | 10,590.91 | 10,590.91 | -0.43% | 237,072 |
| May 4, 2026 | 10,590.91 | 10,727.27 | 10,500.00 | 10,636.36 | 10,636.36 | 0.43% | 261,875 |
| Apr 29, 2026 | 10,636.36 | 10,681.82 | 10,500.00 | 10,590.91 | 10,590.91 | -0.43% | 120,120 |
| Apr 28, 2026 | 10,590.91 | 10,681.82 | 10,454.55 | 10,636.36 | 10,636.36 | - | 177,513 |
| Apr 24, 2026 | 10,636.36 | 10,681.82 | 10,454.55 | 10,636.36 | 10,636.36 | - | 189,113 |
| Apr 23, 2026 | 10,590.91 | 10,727.27 | 10,500.00 | 10,636.36 | 10,636.36 | - | 156,090 |
| Apr 22, 2026 | 10,636.36 | 10,727.27 | 10,545.46 | 10,636.36 | 10,636.36 | - | 118,701 |