Deo Ca Traffic Infrastructure Investment JSC (HOSE:HHV)
Vietnam
· Delayed Price · Currency is VND 14,500
+100 (0.69%)
At close: Dec 4, 2025
HOSE:HHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,500.00 | 14,500.00 | 14,150.00 | 14,450.00 | 14,450.00 | -0.34% | 6,566,903 |
| Dec 4, 2025 | 14,400.00 | 14,600.00 | 14,350.00 | 14,500.00 | 14,500.00 | 0.69% | 5,103,005 |
| Dec 3, 2025 | 14,350.00 | 14,450.00 | 14,250.00 | 14,400.00 | 14,400.00 | 1.05% | 3,530,550 |
| Dec 2, 2025 | 14,200.00 | 14,300.00 | 14,000.00 | 14,250.00 | 14,250.00 | - | 3,193,928 |
| Dec 1, 2025 | 14,450.00 | 14,600.00 | 14,250.00 | 14,250.00 | 14,250.00 | - | 5,781,075 |
| Nov 28, 2025 | 14,100.00 | 14,350.00 | 14,000.00 | 14,250.00 | 14,250.00 | 1.79% | 5,247,100 |
| Nov 27, 2025 | 14,250.00 | 14,300.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.06% | 2,565,070 |
| Nov 26, 2025 | 13,800.00 | 14,200.00 | 13,800.00 | 14,150.00 | 14,150.00 | 2.54% | 3,984,413 |
| Nov 25, 2025 | 14,150.00 | 14,150.00 | 13,800.00 | 13,800.00 | 13,800.00 | -1.78% | 5,225,047 |
| Nov 24, 2025 | 14,150.00 | 14,300.00 | 14,050.00 | 14,050.00 | 14,050.00 | -0.35% | 2,918,075 |
| Nov 21, 2025 | 14,200.00 | 14,200.00 | 14,000.00 | 14,100.00 | 14,100.00 | -0.70% | 4,219,307 |
| Nov 20, 2025 | 14,300.00 | 14,400.00 | 14,100.00 | 14,200.00 | 14,200.00 | -0.35% | 2,939,931 |
| Nov 19, 2025 | 14,300.00 | 14,700.00 | 14,200.00 | 14,250.00 | 14,250.00 | -0.35% | 6,853,357 |
| Nov 18, 2025 | 14,400.00 | 14,450.00 | 14,150.00 | 14,300.00 | 14,300.00 | -0.69% | 4,929,881 |
| Nov 17, 2025 | 13,850.00 | 14,400.00 | 13,850.00 | 14,400.00 | 14,400.00 | 5.88% | 7,521,488 |
| Nov 14, 2025 | 13,600.00 | 13,800.00 | 13,550.00 | 13,600.00 | 13,600.00 | 0.37% | 4,004,213 |
| Nov 13, 2025 | 13,650.00 | 13,800.00 | 13,550.00 | 13,550.00 | 13,550.00 | -0.73% | 3,698,530 |
| Nov 12, 2025 | 13,550.00 | 13,700.00 | 13,400.00 | 13,650.00 | 13,650.00 | 2.25% | 4,371,310 |
| Nov 11, 2025 | 13,300.00 | 13,500.00 | 13,150.00 | 13,350.00 | 13,350.00 | 1.14% | 3,575,365 |
| Nov 10, 2025 | 13,600.00 | 13,750.00 | 13,200.00 | 13,200.00 | 13,200.00 | -5.04% | 11,913,770 |
| Nov 7, 2025 | 14,150.00 | 14,300.00 | 13,900.00 | 13,900.00 | 13,900.00 | -2.46% | 5,635,012 |
| Nov 6, 2025 | 14,200.00 | 14,500.00 | 14,100.00 | 14,250.00 | 14,250.00 | 1.06% | 5,976,111 |
| Nov 5, 2025 | 14,300.00 | 14,400.00 | 14,100.00 | 14,100.00 | 14,100.00 | -2.08% | 4,308,854 |
| Nov 4, 2025 | 14,150.00 | 14,550.00 | 13,500.00 | 14,400.00 | 14,400.00 | 2.13% | 14,635,240 |
| Nov 3, 2025 | 14,750.00 | 15,000.00 | 14,100.00 | 14,100.00 | 14,100.00 | -4.73% | 8,682,267 |
| Oct 31, 2025 | 15,000.00 | 15,300.00 | 14,750.00 | 14,800.00 | 14,800.00 | -1.00% | 5,192,670 |
| Oct 30, 2025 | 15,000.00 | 15,050.00 | 14,800.00 | 14,950.00 | 14,950.00 | 0.34% | 4,471,739 |
| Oct 29, 2025 | 14,850.00 | 15,100.00 | 14,800.00 | 14,900.00 | 14,900.00 | 2.05% | 8,804,883 |
| Oct 28, 2025 | 14,400.00 | 14,650.00 | 14,200.00 | 14,600.00 | 14,600.00 | 1.04% | 5,819,751 |
| Oct 27, 2025 | 14,650.00 | 14,750.00 | 14,350.00 | 14,450.00 | 14,450.00 | - | 6,083,169 |
| Oct 24, 2025 | 14,650.00 | 14,750.00 | 14,300.00 | 14,450.00 | 14,450.00 | -1.37% | 6,220,414 |
| Oct 23, 2025 | 14,800.00 | 15,200.00 | 14,650.00 | 14,650.00 | 14,650.00 | -1.01% | 6,506,441 |
| Oct 22, 2025 | 15,000.00 | 15,050.00 | 14,200.00 | 14,800.00 | 14,800.00 | - | 8,762,711 |
| Oct 21, 2025 | 14,700.00 | 15,100.00 | 14,100.00 | 14,800.00 | 14,800.00 | 1.02% | 14,638,220 |
| Oct 20, 2025 | 15,600.00 | 16,050.00 | 14,650.00 | 14,650.00 | 14,650.00 | -6.69% | 21,218,990 |
| Oct 17, 2025 | 15,950.00 | 16,300.00 | 15,700.00 | 15,700.00 | 15,700.00 | -0.95% | 14,611,820 |
| Oct 16, 2025 | 15,400.00 | 15,950.00 | 15,300.00 | 15,850.00 | 15,850.00 | 3.26% | 12,705,460 |
| Oct 15, 2025 | 15,400.00 | 15,500.00 | 15,250.00 | 15,350.00 | 15,350.00 | -0.32% | 11,100,250 |
| Oct 14, 2025 | 15,950.00 | 16,000.00 | 15,350.00 | 15,400.00 | 15,400.00 | -2.22% | 13,234,250 |
| Oct 13, 2025 | 15,500.00 | 15,900.00 | 15,450.00 | 15,750.00 | 15,750.00 | -0.32% | 10,215,150 |
| Oct 10, 2025 | 15,650.00 | 16,150.00 | 15,650.00 | 15,800.00 | 15,800.00 | 1.28% | 9,220,066 |
| Oct 9, 2025 | 15,600.00 | 15,750.00 | 15,450.00 | 15,600.00 | 15,600.00 | 0.65% | 9,045,008 |
| Oct 8, 2025 | 15,750.00 | 15,800.00 | 15,350.00 | 15,500.00 | 15,500.00 | 0.32% | 8,066,321 |
| Oct 7, 2025 | 15,700.00 | 15,950.00 | 15,450.00 | 15,450.00 | 15,450.00 | -0.96% | 10,816,480 |
| Oct 6, 2025 | 15,200.00 | 15,850.00 | 15,150.00 | 15,600.00 | 15,600.00 | 3.65% | 9,568,121 |
| Oct 3, 2025 | 15,300.00 | 15,400.00 | 15,050.00 | 15,050.00 | 15,050.00 | -2.59% | 16,027,560 |
| Oct 2, 2025 | 16,200.00 | 16,200.00 | 15,450.00 | 15,450.00 | 15,450.00 | -4.33% | 14,128,230 |
| Oct 1, 2025 | 16,300.00 | 16,400.00 | 16,000.00 | 16,150.00 | 16,150.00 | -0.92% | 8,682,834 |
| Sep 30, 2025 | 16,850.00 | 16,850.00 | 15,750.00 | 16,300.00 | 16,300.00 | -2.69% | 22,949,030 |
| Sep 29, 2025 | 16,750.00 | 17,350.00 | 16,300.00 | 16,750.00 | 16,750.00 | 0.90% | 22,330,720 |