HVC Investment and Technology JSC (HOSE:HVH)
Vietnam · Delayed Price · Currency is VND 10,200
-150 (-1.45%)
At close: Aug 13, 2026
HOSE:HVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 10,350.00 | 10,450.00 | 10,000.00 | 10,200.00 | 10,200.00 | -1.45% | 163,053 |
| Aug 12, 2026 | 10,400.00 | 10,500.00 | 10,250.00 | 10,350.00 | 10,350.00 | -0.96% | 171,516 |
| Aug 11, 2026 | 10,400.00 | 10,550.00 | 10,350.00 | 10,450.00 | 10,450.00 | 0.48% | 118,784 |
| Aug 10, 2026 | 10,350.00 | 10,500.00 | 10,250.00 | 10,400.00 | 10,400.00 | 0.48% | 146,709 |
| Aug 7, 2026 | 10,450.00 | 10,500.00 | 10,200.00 | 10,350.00 | 10,350.00 | -1.43% | 131,410 |
| Aug 6, 2026 | 10,650.00 | 10,650.00 | 10,100.00 | 10,500.00 | 10,500.00 | -1.41% | 236,121 |
| Aug 5, 2026 | 10,950.00 | 11,000.00 | 10,400.00 | 10,650.00 | 10,650.00 | -2.29% | 303,893 |
| Aug 4, 2026 | 11,300.00 | 11,300.00 | 10,700.00 | 10,900.00 | 10,900.00 | -3.54% | 324,763 |
| Aug 3, 2026 | 11,750.00 | 11,900.00 | 11,300.00 | 11,300.00 | 11,300.00 | -4.24% | 342,992 |
| Jul 31, 2026 | 11,500.00 | 12,000.00 | 11,500.00 | 11,800.00 | 11,800.00 | 3.51% | 497,495 |
| Jul 30, 2026 | 10,600.00 | 11,400.00 | 10,600.00 | 11,400.00 | 11,400.00 | 6.54% | 474,603 |
| Jul 29, 2026 | 10,900.00 | 10,950.00 | 10,700.00 | 10,700.00 | 10,700.00 | -1.83% | 143,908 |
| Jul 28, 2026 | 11,000.00 | 11,000.00 | 10,850.00 | 10,900.00 | 10,900.00 | -1.36% | 138,159 |
| Jul 27, 2026 | 10,850.00 | 11,050.00 | 10,650.00 | 11,050.00 | 11,050.00 | 2.79% | 253,337 |
| Jul 24, 2026 | 10,950.00 | 10,950.00 | 10,650.00 | 10,750.00 | 10,750.00 | 0.94% | 171,342 |
| Jul 23, 2026 | 9,970.00 | 10,650.00 | 9,920.00 | 10,650.00 | 10,650.00 | 6.82% | 589,394 |
| Jul 22, 2026 | 9,990.00 | 9,990.00 | 9,300.00 | 9,970.00 | 9,970.00 | -0.20% | 336,100 |
| Jul 21, 2026 | 10,050.00 | 10,050.00 | 9,960.00 | 9,990.00 | 9,990.00 | -0.10% | 106,000 |
| Jul 20, 2026 | 10,100.00 | 10,100.00 | 9,970.00 | 10,000.00 | 10,000.00 | -0.50% | 92,700 |
| Jul 17, 2026 | 10,050.00 | 10,100.00 | 9,980.00 | 10,050.00 | 10,050.00 | -0.50% | 116,053 |
| Jul 16, 2026 | 10,100.00 | 10,100.00 | 9,980.00 | 10,100.00 | 10,100.00 | - | 131,397 |
| Jul 15, 2026 | 10,100.00 | 10,150.00 | 9,990.00 | 10,100.00 | 10,100.00 | - | 127,995 |
| Jul 14, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 128,155 |
| Jul 13, 2026 | 10,100.00 | 10,150.00 | 9,460.00 | 10,100.00 | 10,100.00 | -0.49% | 160,400 |
| Jul 10, 2026 | 10,150.00 | 10,250.00 | 10,100.00 | 10,150.00 | 10,150.00 | - | 119,800 |
| Jul 9, 2026 | 10,100.00 | 10,150.00 | 10,050.00 | 10,150.00 | 10,150.00 | - | 108,808 |
| Jul 8, 2026 | 10,150.00 | 10,150.00 | 10,050.00 | 10,150.00 | 10,150.00 | - | 105,010 |
| Jul 7, 2026 | 10,150.00 | 10,250.00 | 10,050.00 | 10,150.00 | 10,150.00 | - | 118,000 |
| Jul 6, 2026 | 10,200.00 | 10,250.00 | 10,050.00 | 10,150.00 | 10,150.00 | -0.49% | 119,532 |
| 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 |