HVC Investment and Technology JSC (HOSE:HVH)
Vietnam · Delayed Price · Currency is VND 11,700
+50 (0.43%)
At close: May 4, 2026
HOSE:HVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 11,200.00 | 11,400.00 | 11,000.00 | 11,200.00 | 11,200.00 | 0.45% | 132,310 |
| Mar 9, 2026 | 11,900.00 | 11,900.00 | 11,150.00 | 11,150.00 | 11,150.00 | -6.69% | 89,360 |
| Mar 6, 2026 | 12,000.00 | 12,000.00 | 11,900.00 | 11,950.00 | 11,950.00 | -0.42% | 34,702 |
| Mar 5, 2026 | 11,800.00 | 12,100.00 | 11,750.00 | 12,000.00 | 12,000.00 | 1.69% | 120,726 |
| Mar 4, 2026 | 11,900.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,800.00 | -0.84% | 94,105 |
| Mar 3, 2026 | 11,900.00 | 12,000.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 24,717 |
| Mar 2, 2026 | 12,150.00 | 12,150.00 | 11,900.00 | 11,900.00 | 11,900.00 | -2.06% | 101,277 |
| Feb 27, 2026 | 12,350.00 | 12,350.00 | 12,000.00 | 12,150.00 | 12,150.00 | -1.62% | 72,900 |
| Feb 26, 2026 | 12,400.00 | 12,400.00 | 12,300.00 | 12,350.00 | 12,350.00 | -0.40% | 116,429 |
| Feb 25, 2026 | 12,400.00 | 12,450.00 | 12,250.00 | 12,400.00 | 12,400.00 | - | 42,314 |
| Feb 24, 2026 | 12,400.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 134,934 |
| Feb 23, 2026 | 12,300.00 | 12,400.00 | 12,200.00 | 12,400.00 | 12,400.00 | 0.81% | 126,653 |
| Feb 13, 2026 | 12,500.00 | 12,500.00 | 12,300.00 | 12,300.00 | 12,300.00 | -1.60% | 67,950 |
| Feb 12, 2026 | 12,500.00 | 12,600.00 | 12,300.00 | 12,500.00 | 12,500.00 | - | 47,561 |
| Feb 11, 2026 | 12,450.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 0.40% | 70,878 |