HVC Investment and Technology JSC (HOSE:HVH)
Vietnam · Delayed Price · Currency is VND 10,600
0.00 (0.00%)
At close: Nov 3, 2026
HOSE:HVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 10,600.00 | 10,650.00 | 10,500.00 | 10,600.00 | 10,600.00 | - | 256,220 |
| Nov 2, 2026 | 10,800.00 | 10,800.00 | 10,400.00 | 10,600.00 | 10,600.00 | -1.85% | 191,002 |
| Oct 30, 2026 | 10,500.00 | 10,800.00 | 10,450.00 | 10,800.00 | 10,800.00 | 2.86% | 265,905 |
| Oct 29, 2026 | 10,650.00 | 10,650.00 | 10,250.00 | 10,500.00 | 10,500.00 | -1.41% | 208,200 |
| Oct 28, 2026 | 10,650.00 | 10,700.00 | 10,600.00 | 10,650.00 | 10,650.00 | -0.93% | 227,401 |
| Oct 27, 2026 | 10,800.00 | 10,850.00 | 10,700.00 | 10,750.00 | 10,750.00 | -0.46% | 226,871 |
| Oct 26, 2026 | 10,900.00 | 10,950.00 | 10,750.00 | 10,800.00 | 10,800.00 | -1.37% | 220,996 |
| Oct 23, 2026 | 10,950.00 | 11,000.00 | 10,650.00 | 10,950.00 | 10,950.00 | - | 346,054 |
| Oct 22, 2026 | 10,850.00 | 10,950.00 | 10,700.00 | 10,950.00 | 10,950.00 | 0.92% | 291,993 |
| Oct 21, 2026 | 10,300.00 | 10,850.00 | 10,250.00 | 10,850.00 | 10,850.00 | 5.34% | 477,286 |
| Oct 20, 2026 | 10,300.00 | 10,350.00 | 10,100.00 | 10,300.00 | 10,300.00 | -0.48% | 181,700 |
| Oct 19, 2026 | 10,400.00 | 10,450.00 | 10,250.00 | 10,350.00 | 10,350.00 | - | 139,630 |
| Oct 16, 2026 | 10,250.00 | 10,450.00 | 10,250.00 | 10,350.00 | 10,350.00 | 0.98% | 252,884 |
| Oct 15, 2026 | 10,200.00 | 10,250.00 | 10,100.00 | 10,250.00 | 10,250.00 | - | 137,800 |
| Oct 14, 2026 | 10,250.00 | 10,250.00 | 10,100.00 | 10,250.00 | 10,250.00 | - | 159,201 |
| Oct 13, 2026 | 10,250.00 | 10,300.00 | 10,150.00 | 10,250.00 | 10,250.00 | - | 237,250 |
| Oct 12, 2026 | 10,400.00 | 10,450.00 | 10,200.00 | 10,250.00 | 10,250.00 | -1.44% | 185,632 |
| Oct 9, 2026 | 10,300.00 | 10,450.00 | 10,200.00 | 10,400.00 | 10,400.00 | 0.48% | 266,850 |
| Oct 8, 2026 | 10,400.00 | 10,450.00 | 10,300.00 | 10,350.00 | 10,350.00 | -0.96% | 242,900 |
| Oct 7, 2026 | 10,350.00 | 10,450.00 | 10,250.00 | 10,450.00 | 10,450.00 | 0.48% | 243,208 |
| Oct 6, 2026 | 10,400.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | - | 220,926 |
| Oct 5, 2026 | 10,250.00 | 10,450.00 | 10,200.00 | 10,400.00 | 10,400.00 | 0.48% | 342,705 |
| Oct 2, 2026 | 10,300.00 | 10,350.00 | 10,150.00 | 10,350.00 | 10,350.00 | 0.49% | 241,349 |
| Oct 1, 2026 | 10,250.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.49% | 232,350 |
| Sep 30, 2026 | 10,250.00 | 10,350.00 | 10,200.00 | 10,250.00 | 10,250.00 | - | 308,015 |
| Sep 29, 2026 | 10,450.00 | 10,500.00 | 10,200.00 | 10,250.00 | 10,250.00 | -1.91% | 139,369 |
| Sep 28, 2026 | 10,700.00 | 10,750.00 | 10,400.00 | 10,450.00 | 10,450.00 | -2.34% | 130,007 |
| Sep 25, 2026 | 10,550.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | 0.94% | 136,204 |
| Sep 24, 2026 | 10,700.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | -1.40% | 108,016 |
| Sep 23, 2026 | 10,700.00 | 10,800.00 | 10,550.00 | 10,750.00 | 10,750.00 | 0.94% | 213,394 |
| Sep 22, 2026 | 10,500.00 | 10,650.00 | 10,500.00 | 10,650.00 | 10,650.00 | 0.95% | 150,510 |
| Sep 21, 2026 | 10,650.00 | 10,650.00 | 10,450.00 | 10,550.00 | 10,550.00 | -0.94% | 141,596 |
| Sep 18, 2026 | 10,450.00 | 10,800.00 | 10,450.00 | 10,650.00 | 10,650.00 | 1.91% | 201,147 |
| Sep 17, 2026 | 10,450.00 | 10,700.00 | 10,400.00 | 10,450.00 | 10,450.00 | -1.42% | 253,185 |
| Sep 16, 2026 | 10,750.00 | 10,750.00 | 10,550.00 | 10,600.00 | 10,600.00 | -1.85% | 143,767 |
| Sep 15, 2026 | 10,750.00 | 10,800.00 | 10,450.00 | 10,800.00 | 10,800.00 | - | 293,536 |
| Sep 14, 2026 | 10,850.00 | 11,050.00 | 10,550.00 | 10,800.00 | 10,800.00 | -1.37% | 254,580 |
| Sep 11, 2026 | 11,000.00 | 11,000.00 | 10,800.00 | 10,950.00 | 10,950.00 | -0.90% | 137,510 |
| Sep 10, 2026 | 11,150.00 | 11,150.00 | 10,900.00 | 11,050.00 | 11,050.00 | -0.90% | 250,805 |
| Sep 9, 2026 | 11,100.00 | 11,250.00 | 11,000.00 | 11,150.00 | 11,150.00 | 0.45% | 343,226 |
| Sep 8, 2026 | 11,000.00 | 11,150.00 | 10,900.00 | 11,100.00 | 11,100.00 | - | 269,159 |
| Sep 7, 2026 | 11,050.00 | 11,200.00 | 11,000.00 | 11,100.00 | 11,100.00 | - | 303,778 |
| Sep 4, 2026 | 11,000.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | 0.91% | 318,701 |
| Sep 3, 2026 | 10,900.00 | 11,000.00 | 10,650.00 | 11,000.00 | 11,000.00 | 0.92% | 247,432 |
| Aug 28, 2026 | 11,000.00 | 11,100.00 | 10,900.00 | 10,900.00 | 10,900.00 | -1.36% | 286,150 |
| Aug 27, 2026 | 10,800.00 | 11,250.00 | 10,800.00 | 11,050.00 | 11,050.00 | 2.31% | 436,702 |
| Aug 26, 2026 | 10,700.00 | 10,800.00 | 10,350.00 | 10,800.00 | 10,800.00 | 0.93% | 304,293 |
| Aug 25, 2026 | 10,800.00 | 10,800.00 | 10,400.00 | 10,700.00 | 10,700.00 | -0.93% | 476,268 |
| Aug 24, 2026 | 11,200.00 | 11,300.00 | 10,600.00 | 10,800.00 | 10,800.00 | -3.57% | 412,174 |
| Aug 21, 2026 | 11,400.00 | 11,600.00 | 11,050.00 | 11,200.00 | 11,200.00 | -1.32% | 491,736 |