HVC Investment and Technology JSC (HOSE:HVH)
Vietnam
· Delayed Price · Currency is VND 13,600
+150 (1.12%)
At close: Dec 4, 2025
HOSE:HVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,600.00 | 13,650.00 | 13,550.00 | 13,600.00 | 13,600.00 | - | 115,002 |
| Dec 4, 2025 | 13,450.00 | 14,200.00 | 13,400.00 | 13,600.00 | 13,600.00 | 1.12% | 345,232 |
| Dec 3, 2025 | 13,400.00 | 13,450.00 | 13,300.00 | 13,450.00 | 13,450.00 | 0.37% | 112,724 |
| Dec 2, 2025 | 13,450.00 | 13,450.00 | 13,350.00 | 13,400.00 | 13,400.00 | - | 104,669 |
| Dec 1, 2025 | 13,350.00 | 13,400.00 | 13,300.00 | 13,400.00 | 13,400.00 | 0.37% | 105,001 |
| Nov 28, 2025 | 13,450.00 | 13,450.00 | 13,300.00 | 13,350.00 | 13,350.00 | -0.74% | 114,501 |
| Nov 27, 2025 | 13,400.00 | 13,450.00 | 13,350.00 | 13,450.00 | 13,450.00 | 0.37% | 109,302 |
| Nov 26, 2025 | 13,300.00 | 13,450.00 | 13,250.00 | 13,400.00 | 13,400.00 | 0.37% | 118,151 |
| Nov 25, 2025 | 13,400.00 | 13,450.00 | 13,300.00 | 13,350.00 | 13,350.00 | -0.37% | 118,917 |
| Nov 24, 2025 | 13,500.00 | 13,550.00 | 13,350.00 | 13,400.00 | 13,400.00 | -0.74% | 102,301 |
| Nov 21, 2025 | 13,600.00 | 13,600.00 | 13,350.00 | 13,500.00 | 13,500.00 | -0.74% | 124,350 |
| Nov 20, 2025 | 13,500.00 | 13,600.00 | 13,450.00 | 13,600.00 | 13,600.00 | 0.74% | 115,601 |
| Nov 19, 2025 | 13,500.00 | 13,550.00 | 13,400.00 | 13,500.00 | 13,500.00 | - | 117,511 |
| Nov 18, 2025 | 13,400.00 | 13,550.00 | 13,350.00 | 13,500.00 | 13,500.00 | 0.75% | 118,942 |
| Nov 17, 2025 | 13,300.00 | 13,500.00 | 13,300.00 | 13,400.00 | 13,400.00 | 0.75% | 109,801 |
| Nov 14, 2025 | 13,300.00 | 13,350.00 | 13,200.00 | 13,300.00 | 13,300.00 | - | 137,532 |
| Nov 13, 2025 | 13,350.00 | 13,400.00 | 13,250.00 | 13,300.00 | 13,300.00 | 0.38% | 101,938 |
| Nov 12, 2025 | 13,250.00 | 13,300.00 | 13,150.00 | 13,250.00 | 13,250.00 | - | 111,951 |
| Nov 11, 2025 | 13,350.00 | 13,350.00 | 13,200.00 | 13,250.00 | 13,250.00 | -0.75% | 108,732 |
| Nov 10, 2025 | 13,500.00 | 13,550.00 | 13,250.00 | 13,350.00 | 13,350.00 | -1.11% | 103,418 |
| Nov 7, 2025 | 13,500.00 | 13,650.00 | 13,350.00 | 13,500.00 | 13,500.00 | - | 110,414 |
| Nov 6, 2025 | 13,450.00 | 13,500.00 | 13,250.00 | 13,500.00 | 13,500.00 | 0.37% | 113,131 |
| Nov 5, 2025 | 13,200.00 | 13,450.00 | 13,150.00 | 13,450.00 | 13,450.00 | 2.28% | 146,601 |
| Nov 4, 2025 | 13,050.00 | 13,250.00 | 13,000.00 | 13,150.00 | 13,150.00 | 0.77% | 139,411 |
| Nov 3, 2025 | 13,050.00 | 13,150.00 | 12,950.00 | 13,050.00 | 13,050.00 | - | 127,826 |
| Oct 31, 2025 | 13,450.00 | 13,450.00 | 12,900.00 | 13,050.00 | 13,050.00 | -2.97% | 244,587 |
| Oct 30, 2025 | 13,750.00 | 14,050.00 | 13,450.00 | 13,450.00 | 13,450.00 | -2.18% | 320,853 |
| Oct 29, 2025 | 14,100.00 | 14,100.00 | 13,650.00 | 13,750.00 | 13,750.00 | -2.48% | 148,614 |
| Oct 28, 2025 | 13,600.00 | 14,450.00 | 13,600.00 | 14,100.00 | 14,100.00 | 4.06% | 697,772 |
| Oct 27, 2025 | 13,350.00 | 13,650.00 | 13,250.00 | 13,550.00 | 13,550.00 | 1.88% | 186,139 |
| Oct 24, 2025 | 13,250.00 | 13,300.00 | 13,100.00 | 13,300.00 | 13,300.00 | 0.38% | 115,618 |
| Oct 23, 2025 | 13,300.00 | 13,400.00 | 13,100.00 | 13,250.00 | 13,250.00 | - | 93,267 |
| Oct 22, 2025 | 13,050.00 | 13,350.00 | 13,050.00 | 13,250.00 | 13,250.00 | 1.92% | 104,613 |
| Oct 21, 2025 | 13,050.00 | 13,100.00 | 12,950.00 | 13,000.00 | 13,000.00 | - | 94,248 |
| Oct 20, 2025 | 13,200.00 | 13,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | -1.14% | 133,615 |
| Oct 17, 2025 | 13,250.00 | 13,300.00 | 13,150.00 | 13,150.00 | 13,150.00 | -0.75% | 110,947 |
| Oct 16, 2025 | 13,200.00 | 13,250.00 | 13,100.00 | 13,250.00 | 13,250.00 | 0.38% | 104,204 |
| Oct 15, 2025 | 13,200.00 | 13,200.00 | 13,100.00 | 13,200.00 | 13,200.00 | 0.38% | 103,413 |
| Oct 14, 2025 | 13,200.00 | 13,200.00 | 13,000.00 | 13,150.00 | 13,150.00 | - | 180,680 |
| Oct 13, 2025 | 13,400.00 | 13,400.00 | 12,500.00 | 13,150.00 | 13,150.00 | -1.87% | 155,856 |
| Oct 10, 2025 | 13,400.00 | 13,450.00 | 13,200.00 | 13,400.00 | 13,400.00 | - | 113,699 |
| Oct 9, 2025 | 13,600.00 | 13,600.00 | 13,350.00 | 13,400.00 | 13,400.00 | -1.11% | 108,500 |
| Oct 8, 2025 | 13,250.00 | 13,700.00 | 13,100.00 | 13,550.00 | 13,550.00 | 2.65% | 251,973 |
| Oct 7, 2025 | 13,200.00 | 13,200.00 | 13,100.00 | 13,200.00 | 13,200.00 | 0.38% | 97,101 |
| Oct 6, 2025 | 13,200.00 | 13,250.00 | 13,100.00 | 13,150.00 | 13,150.00 | - | 88,162 |
| Oct 3, 2025 | 13,300.00 | 13,300.00 | 12,800.00 | 13,150.00 | 13,150.00 | -1.13% | 112,047 |
| Oct 2, 2025 | 13,350.00 | 13,400.00 | 13,250.00 | 13,300.00 | 13,300.00 | -0.37% | 107,830 |
| Oct 1, 2025 | 13,300.00 | 13,400.00 | 13,250.00 | 13,350.00 | 13,350.00 | 0.38% | 109,380 |
| Sep 30, 2025 | 13,400.00 | 13,450.00 | 13,250.00 | 13,300.00 | 13,300.00 | -0.37% | 107,226 |
| Sep 29, 2025 | 13,300.00 | 13,400.00 | 13,200.00 | 13,350.00 | 13,350.00 | 0.38% | 122,022 |