HVC Investment and Technology JSC (HOSE:HVH)
Vietnam · Delayed Price · Currency is VND 11,450
+50 (0.44%)
At close: May 22, 2026
HOSE:HVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 11,400.00 | 11,450.00 | 11,200.00 | 11,450.00 | 11,450.00 | 0.44% | 258,600 |
| May 21, 2026 | 11,300.00 | 11,450.00 | 11,200.00 | 11,400.00 | 11,400.00 | 0.44% | 140,500 |
| May 20, 2026 | 11,350.00 | 11,400.00 | 11,100.00 | 11,350.00 | 11,350.00 | - | 144,900 |
| May 19, 2026 | 11,500.00 | 11,500.00 | 11,250.00 | 11,350.00 | 11,350.00 | -1.30% | 116,009 |
| May 18, 2026 | 11,500.00 | 11,550.00 | 11,250.00 | 11,500.00 | 11,500.00 | - | 145,411 |
| May 15, 2026 | 11,500.00 | 11,500.00 | 11,250.00 | 11,500.00 | 11,500.00 | - | 136,300 |
| May 14, 2026 | 11,650.00 | 11,650.00 | 11,350.00 | 11,500.00 | 11,500.00 | - | 118,845 |
| May 13, 2026 | 11,400.00 | 11,500.00 | 10,800.00 | 11,500.00 | 11,500.00 | 0.88% | 226,859 |
| May 12, 2026 | 11,500.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | -0.87% | 130,610 |
| May 11, 2026 | 11,550.00 | 11,650.00 | 10,800.00 | 11,500.00 | 11,500.00 | -0.43% | 155,400 |
| May 8, 2026 | 11,550.00 | 11,650.00 | 11,400.00 | 11,550.00 | 11,550.00 | 0.87% | 183,935 |
| May 7, 2026 | 11,650.00 | 11,700.00 | 11,450.00 | 11,450.00 | 11,450.00 | -2.14% | 290,310 |
| May 6, 2026 | 11,600.00 | 11,750.00 | 11,600.00 | 11,700.00 | 11,700.00 | 0.43% | 167,802 |
| May 5, 2026 | 11,650.00 | 11,800.00 | 11,550.00 | 11,650.00 | 11,650.00 | -0.43% | 215,520 |
| May 4, 2026 | 11,650.00 | 11,800.00 | 11,550.00 | 11,700.00 | 11,700.00 | 0.43% | 238,069 |
| Apr 29, 2026 | 11,700.00 | 11,750.00 | 11,550.00 | 11,650.00 | 11,650.00 | -0.43% | 109,200 |
| Apr 28, 2026 | 11,650.00 | 11,750.00 | 11,500.00 | 11,700.00 | 11,700.00 | - | 161,376 |
| Apr 24, 2026 | 11,700.00 | 11,750.00 | 11,500.00 | 11,700.00 | 11,700.00 | - | 171,921 |
| Apr 23, 2026 | 11,650.00 | 11,800.00 | 11,550.00 | 11,700.00 | 11,700.00 | - | 141,900 |
| Apr 22, 2026 | 11,700.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | - | 107,910 |
| Apr 21, 2026 | 11,800.00 | 11,850.00 | 11,650.00 | 11,700.00 | 11,700.00 | -0.85% | 155,511 |
| Apr 20, 2026 | 11,800.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | - | 147,201 |
| Apr 17, 2026 | 11,850.00 | 11,950.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.84% | 253,560 |
| Apr 16, 2026 | 11,950.00 | 12,050.00 | 11,750.00 | 11,900.00 | 11,900.00 | -0.42% | 143,100 |
| Apr 15, 2026 | 12,450.00 | 12,450.00 | 11,900.00 | 11,950.00 | 11,950.00 | 0.84% | 154,402 |
| Apr 14, 2026 | 11,800.00 | 11,950.00 | 11,750.00 | 11,850.00 | 11,850.00 | 0.42% | 116,000 |
| Apr 13, 2026 | 11,900.00 | 11,900.00 | 11,750.00 | 11,800.00 | 11,800.00 | -0.84% | 112,810 |
| Apr 10, 2026 | 11,900.00 | 11,950.00 | 11,800.00 | 11,900.00 | 11,900.00 | - | 143,250 |
| Apr 9, 2026 | 11,900.00 | 11,900.00 | 11,750.00 | 11,900.00 | 11,900.00 | - | 101,971 |
| Apr 8, 2026 | 11,850.00 | 11,950.00 | 11,750.00 | 11,900.00 | 11,900.00 | 1.71% | 183,324 |
| Apr 7, 2026 | 11,650.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | 0.43% | 59,580 |
| Apr 6, 2026 | 11,850.00 | 11,850.00 | 11,550.00 | 11,650.00 | 11,650.00 | -1.69% | 123,134 |
| Apr 3, 2026 | 11,950.00 | 12,000.00 | 11,800.00 | 11,850.00 | 11,850.00 | -0.84% | 87,700 |
| Apr 2, 2026 | 11,950.00 | 11,950.00 | 11,850.00 | 11,950.00 | 11,950.00 | - | 112,400 |
| Apr 1, 2026 | 12,150.00 | 12,150.00 | 11,900.00 | 11,950.00 | 11,950.00 | - | 135,917 |
| Mar 31, 2026 | 12,100.00 | 12,150.00 | 11,900.00 | 11,950.00 | 11,950.00 | -1.65% | 124,006 |
| Mar 30, 2026 | 12,100.00 | 12,150.00 | 11,900.00 | 12,150.00 | 12,150.00 | - | 110,146 |
| Mar 27, 2026 | 12,050.00 | 12,150.00 | 12,000.00 | 12,150.00 | 12,150.00 | 0.41% | 155,943 |
| Mar 26, 2026 | 12,050.00 | 12,150.00 | 11,950.00 | 12,100.00 | 12,100.00 | - | 134,175 |
| Mar 25, 2026 | 12,100.00 | 12,150.00 | 11,950.00 | 12,100.00 | 12,100.00 | - | 136,711 |
| Mar 24, 2026 | 12,250.00 | 12,250.00 | 12,000.00 | 12,100.00 | 12,100.00 | 0.41% | 98,961 |
| Mar 23, 2026 | 12,400.00 | 12,400.00 | 11,900.00 | 12,050.00 | 12,050.00 | - | 114,500 |
| Mar 20, 2026 | 12,050.00 | 12,050.00 | 11,750.00 | 12,050.00 | 12,050.00 | - | 37,540 |
| Mar 19, 2026 | 12,000.00 | 12,050.00 | 11,900.00 | 12,050.00 | 12,050.00 | 0.42% | 26,868 |
| Mar 18, 2026 | 11,950.00 | 12,050.00 | 11,900.00 | 12,000.00 | 12,000.00 | 0.42% | 33,544 |
| Mar 17, 2026 | 12,000.00 | 12,100.00 | 11,850.00 | 11,950.00 | 11,950.00 | -0.42% | 28,501 |
| Mar 16, 2026 | 11,950.00 | 12,050.00 | 11,700.00 | 12,000.00 | 12,000.00 | 0.42% | 55,534 |
| Mar 13, 2026 | 11,700.00 | 11,950.00 | 11,650.00 | 11,950.00 | 11,950.00 | 2.14% | 57,961 |
| Mar 12, 2026 | 11,650.00 | 11,700.00 | 11,450.00 | 11,700.00 | 11,700.00 | 0.43% | 34,101 |
| Mar 11, 2026 | 11,200.00 | 11,650.00 | 11,200.00 | 11,650.00 | 11,650.00 | 4.02% | 82,441 |