HVC Investment and Technology JSC (HOSE:HVH)
Vietnam · Delayed Price · Currency is VND 10,750
+100 (0.94%)
At close: Jul 24, 2026
HOSE:HVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |