Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Tuesday, September 16, 2025 5:08:17 AM - Markets open
VN-INDEX 1,684.90 +17.64/+1.06%
HNX-INDEX 280.69 +4.18/+1.51%
UPCOM-INDEX 110.46 +0.37/+0.34%
HVC Investment and Technology Joint Stock Company (HVH : HOSE)
Industrials : Heavy Construction
13.35 +0.10/+0.75%
3:09:14 PM
Closing price on 5/28/2020
8.15 +0.11/+1.37%
Open 8.05
High 8.30
Low 7.50
Volume 292,460
Split-adjusted Price 5.70

Create Alert at: 12 14 15 ...
HVH Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/28/2020 +0.11 / +1.37% 8.05 8.30 7.50 8.15 8.18 5.70 292,460
5/27/2020 +0.09 / +1.13% 7.92 8.10 7.92 8.04 8.00 5.62 392,170
5/26/2020 +0.01 / +0.13% 7.95 8.00 7.90 7.95 7.95 5.56 300,050
5/25/2020 +0.03 / +0.38% 7.96 7.96 7.85 7.94 7.91 5.55 180,540
5/22/2020 -0.05 / -0.63% 7.97 8.00 7.85 7.91 7.92 5.53 169,280
5/21/2020 +0.09 / +1.14% 7.85 7.99 7.84 7.96 7.90 5.57 250,350
5/20/2020 -0.04 / -0.51% 7.91 7.95 7.86 7.87 7.90 5.50 152,690
5/19/2020 +0.05 / +0.64% 8.10 8.10 7.86 7.91 7.94 5.53 208,470
5/18/2020 +0.21 / +2.75% 7.40 7.89 7.40 7.86 7.64 5.50 233,000
5/15/2020 -0.53 / -6.48% 8.18 8.18 7.65 7.65 7.85 5.35 340,880
5/14/2020 -0.02 / -0.24% 8.20 8.30 8.00 8.18 8.19 5.72 230,800
5/13/2020 +0.51 / +6.63% 7.80 8.22 7.70 8.20 8.06 5.73 836,110
5/12/2020 +0.50 / +6.95% 7.25 7.69 7.10 7.69 7.29 5.38 295,590
5/11/2020 -0.17 / -2.31% 7.36 7.40 7.19 7.19 7.27 5.03 202,250
5/8/2020 -0.04 / -0.54% 7.42 7.42 7.36 7.36 7.39 5.15 69,860
5/7/2020 -0.05 / -0.67% 7.45 7.45 7.35 7.40 7.41 5.17 174,330
5/6/2020 -0.03 / -0.40% 7.48 7.48 7.12 7.45 7.28 5.21 70,590
5/5/2020 -0.09 / -1.19% 7.56 7.57 7.10 7.48 7.24 5.23 48,640
5/4/2020 -0.03 / -0.39% 7.65 7.65 7.07 7.57 7.54 5.29 75,320
4/29/2020 -0.09 / -1.17% 7.51 7.72 7.51 7.60 7.66 5.31 194,470
4/28/2020 -0.01 / -0.13% 7.70 7.75 7.62 7.69 7.70 5.38 102,580
4/27/2020 +0.18 / +2.39% 7.50 7.80 7.49 7.70 7.62 5.38 72,190
4/24/2020 -0.11 / -1.44% 7.62 7.90 7.50 7.52 7.60 5.26 66,800
4/23/2020 +0.13 / +1.73% 7.50 7.80 7.49 7.63 7.64 5.33 91,040
4/22/2020 +0.06 / +0.81% 7.44 7.50 6.96 7.50 7.31 5.24 127,420
4/21/2020 -0.56 / -7.00% 7.87 7.87 7.44 7.44 7.53 5.20 248,620
4/20/2020 +0.05 / +0.63% 8.00 8.40 7.97 8.00 8.14 5.59 139,650
4/17/2020 +0.02 / +0.25% 7.93 7.96 7.70 7.95 7.86 5.56 167,640
4/16/2020 -0.02 / -0.25% 7.95 8.10 7.90 7.93 7.95 5.54 89,670
4/15/2020 +0.30 / +3.92% 7.94 8.16 7.70 7.95 7.98 5.56 138,940
HVH News
29/04 HVH: Explanation of financial statements data for the first quarter of 2025
24/04 HVH: Stock issuance plan for dividend payment
24/04 HVH: Minutes & Resolution of the 2025 AGM
22/04 HVH: Changing Business Registration Certificate of subsidiary
17/04 HVH: BOD resolution dated April 15, 2025
Related Companies
Volume Price Change
ACS  100 6.00 0.00%
ALV  53,700 9.10 -2.15%
AMS  106,600 7.90 1.28%
ATB  0 0.50 0.00%
BAX  0 36.00 0.00%
BCE  374,700 11.40 -0.87%
Market Update
Last updated at 3:10:03 PM
VN-INDEX 1,684.90 +17.64/+1.06%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.