HOSE · HVH · stock
HVC Investment and Technology Joint Stock Company (HVH) stock price history
Every HOSE trading session of HVC Investment and Technology Joint Stock Company from Nov 30, 2018 to Sep 29, 2026: 1,951 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HVH adjusted close, 2018 to 2026
- ₫17,890
- All time high, 2019
- ₫14,090
- 52 week high, ₫9,300 low
- 1,951
- Daily sessions since 2018
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
HVH key facts
- HVC Investment and Technology Joint Stock Company (HVH) closed at ₫10,250 on Sep 29, 2026 on HOSE.
- HVH's all time high close is ₫17,890, set on Jul 24, 2019; its all time low close is ₫2,970 on Nov 15, 2022.
- HVH's 52 week range is ₫9,300 to ₫14,090.
- HVH returned -15.6% over the year to Sep 29, 2026 and +41.2% over five years.
- Since Nov 30, 2018 HVH returned -7%, -0.9% a year compounded.
- HVH's deepest drawdown was -83.4% from Jul 24, 2019 to Nov 15, 2022.
- DataCedar holds 1,951 daily sessions of HVH history from Nov 30, 2018 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
HVH price chart, 2018 to 2026
HVH returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.0% |
| 3 months | +1.0% |
| 6 months | -7.2% |
| Year to date | -15.8% |
| 1 year | -15.6% |
| 3 years | +107.9% |
| 5 years | +41.2% |
| 10 years | n/a |
| Since Nov 30, 2018 | -6.8% |
| Compound annual growth, 7.8 years | -0.9% |
HVH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫17,890 on Jul 24, 2019
- All time low close
- ₫2,970 on Nov 15, 2022
- 52 week high
- ₫14,090 on Dec 24, 2025
- 52 week low
- ₫9,300 on Jul 22, 2026
- Deepest drawdown
- -83.4% from Jul 24, 2019 to Nov 15, 2022, not yet recovered
- Best single session
- +7.1% on Jun 11, 2021
- Worst single session
- -7.2% on Mar 31, 2020
- Volatility, 1 year annualised
- 25.4%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2024, +87%
- Worst calendar year
- 2022, -63%
HVH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Nov 30, 2018; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫12,140 | ₫12,640 | ₫9,300 | ₫10,250 | -15.8% | 28.9M | 181 |
| 2025 | ₫8,250 | ₫14,140 | ₫7,460 | ₫12,180 | +47.3% | 82.9M | 249 |
| 2024 | ₫4,420 | ₫9,090 | ₫3,860 | ₫8,270 | +87.1% | 130.8M | 250 |
| 2023 | ₫3,590 | ₫5,560 | ₫3,580 | ₫4,420 | +23.1% | 56.9M | 249 |
| 2022 | ₫9,490 | ₫10,170 | ₫2,960 | ₫3,590 | -62.6% | 46.1M | 249 |
| 2021 | ₫7,270 | ₫11,030 | ₫5,780 | ₫9,600 | +36.0% | 186.1M | 250 |
| 2020 | ₫8,500 | ₫9,880 | ₫3,860 | ₫7,060 | -22.5% | 60.5M | 252 |
| 2019 | ₫12,730 | ₫18,350 | ₫9,110 | ₫9,110 | -28.4% | 67.7M | 250 |
| 2018 | ₫11,000 | ₫15,350 | ₫11,000 | ₫12,730 | n/a | 4.8M | 21 |
HVH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫10,250 | -6.0% |
| August 2026 | ₫10,900 | -7.6% |
| July 2026 | ₫11,800 | +16.3% |
| June 2026 | ₫10,150 | -2.4% |
| May 2026 | ₫10,400 | -1.8% |
| April 2026 | ₫10,590 | -2.5% |
| March 2026 | ₫10,860 | -1.7% |
| February 2026 | ₫11,050 | -6.8% |
| January 2026 | ₫11,860 | -2.6% |
| December 2025 | ₫12,180 | +0.3% |
| November 2025 | ₫12,140 | +2.4% |
| October 2025 | ₫11,860 | -1.9% |
About the HVH data
Daily bars. 1,951 sessions from Nov 30, 2018 to Sep 29, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 30, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HVH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- HTN Hung Thinh Incons Joint Stock Company
- HTV Logistics Vicem Joint Stock Company
- HU1 HUD1 Investment and Construction Joint Stock Company
- HUB Thua Thien Hue Construction Joint Stock Corporation
- HVN Vietnam Airlines JSC
- ICT Joint Stock Company For Telecoms And Informatics
- IDI I.D.I International Development and Investment Corporation
- IJC Becamex Infrastructure Development Joint Stock Company
Common questions
HVH share price history
