HVC Investment and Technology JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10,250.00 | 10,450.00 | 10,250.00 | 10,350.00 | 10,350.00 | 252,800 |
| 2026-10-15 | 10,200.00 | 10,250.00 | 10,100.00 | 10,250.00 | 10,250.00 | 137,800 |
| 2026-10-14 | 10,250.00 | 10,250.00 | 10,100.00 | 10,250.00 | 10,250.00 | 159,200 |
| 2026-10-13 | 10,250.00 | 10,300.00 | 10,150.00 | 10,250.00 | 10,250.00 | 237,200 |
| 2026-10-12 | 10,400.00 | 10,450.00 | 10,200.00 | 10,250.00 | 10,250.00 | 185,600 |
| 2026-10-09 | 10,300.00 | 10,450.00 | 10,200.00 | 10,400.00 | 10,400.00 | 266,800 |
| 2026-10-08 | 10,400.00 | 10,450.00 | 10,300.00 | 10,350.00 | 10,350.00 | 242,900 |
| 2026-10-07 | 10,350.00 | 10,450.00 | 10,250.00 | 10,450.00 | 10,450.00 | 243,100 |
| 2026-10-06 | 10,400.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | 220,900 |
| 2026-10-05 | 10,250.00 | 10,450.00 | 10,200.00 | 10,400.00 | 10,400.00 | 342,700 |
| 2026-10-02 | 10,300.00 | 10,350.00 | 10,150.00 | 10,350.00 | 10,350.00 | 241,300 |
| 2026-10-01 | 10,250.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 232,300 |
| 2026-09-30 | 10,250.00 | 10,350.00 | 10,200.00 | 10,250.00 | 10,250.00 | 308,000 |
| 2026-09-29 | 10,450.00 | 10,500.00 | 10,200.00 | 10,250.00 | 10,250.00 | 139,200 |
| 2026-09-28 | 10,700.00 | 10,750.00 | 10,400.00 | 10,450.00 | 10,450.00 | 130,000 |
| 2026-09-25 | 10,550.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | 136,200 |
| 2026-09-24 | 10,700.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | 108,000 |
| 2026-09-23 | 10,700.00 | 10,800.00 | 10,550.00 | 10,750.00 | 10,750.00 | 213,300 |
| 2026-09-22 | 10,500.00 | 10,650.00 | 10,500.00 | 10,650.00 | 10,650.00 | 150,500 |
| 2026-09-21 | 10,650.00 | 10,650.00 | 10,450.00 | 10,550.00 | 10,550.00 | 141,400 |
| 2026-09-18 | 10,450.00 | 10,800.00 | 10,450.00 | 10,650.00 | 10,650.00 | 201,000 |
| 2026-09-17 | 10,450.00 | 10,700.00 | 10,400.00 | 10,450.00 | 10,450.00 | 253,000 |
| 2026-09-16 | 10,750.00 | 10,750.00 | 10,550.00 | 10,600.00 | 10,600.00 | 143,700 |
| 2026-09-15 | 10,750.00 | 10,800.00 | 10,450.00 | 10,800.00 | 10,800.00 | 293,400 |
| 2026-09-14 | 10,850.00 | 11,050.00 | 10,550.00 | 10,800.00 | 10,800.00 | 254,500 |
| 2026-09-11 | 11,000.00 | 11,000.00 | 10,800.00 | 10,950.00 | 10,950.00 | 137,500 |
| 2026-09-10 | 11,150.00 | 11,150.00 | 10,900.00 | 11,050.00 | 11,050.00 | 250,800 |
| 2026-09-09 | 11,100.00 | 11,250.00 | 11,000.00 | 11,150.00 | 11,150.00 | 342,900 |
| 2026-09-08 | 11,000.00 | 11,150.00 | 10,900.00 | 11,100.00 | 11,100.00 | 269,100 |
| 2026-09-07 | 11,050.00 | 11,200.00 | 11,000.00 | 11,100.00 | 11,100.00 | 303,700 |
| 2026-09-04 | 11,000.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | 318,700 |
| 2026-09-03 | 10,900.00 | 11,000.00 | 10,650.00 | 11,000.00 | 11,000.00 | 247,400 |
| 2026-08-28 | 11,000.00 | 11,100.00 | 10,900.00 | 10,900.00 | 10,900.00 | 286,100 |
| 2026-08-27 | 10,800.00 | 11,250.00 | 10,800.00 | 11,050.00 | 11,050.00 | 436,100 |
| 2026-08-26 | 10,700.00 | 10,800.00 | 10,350.00 | 10,800.00 | 10,800.00 | 304,200 |
| 2026-08-25 | 10,800.00 | 10,800.00 | 10,400.00 | 10,700.00 | 10,700.00 | 476,100 |
| 2026-08-24 | 11,200.00 | 11,300.00 | 10,600.00 | 10,800.00 | 10,800.00 | 412,100 |
| 2026-08-21 | 11,400.00 | 11,600.00 | 11,050.00 | 11,200.00 | 11,200.00 | 491,300 |
| 2026-08-20 | 10,700.00 | 11,350.00 | 10,650.00 | 11,350.00 | 11,350.00 | 891,600 |
| 2026-08-19 | 9,980.00 | 10,650.00 | 9,950.00 | 10,650.00 | 10,650.00 | 293,800 |
| 2026-08-18 | 10,000.00 | 10,000.00 | 9,950.00 | 9,990.00 | 9,990.00 | 242,000 |
| 2026-08-17 | 10,000.00 | 10,000.00 | 9,970.00 | 9,990.00 | 9,990.00 | 126,600 |
| 2026-08-14 | 10,200.00 | 10,250.00 | 9,950.00 | 10,000.00 | 10,000.00 | 164,800 |
| 2026-08-13 | 10,350.00 | 10,450.00 | 10,000.00 | 10,200.00 | 10,200.00 | 162,900 |
| 2026-08-12 | 10,400.00 | 10,500.00 | 10,250.00 | 10,350.00 | 10,350.00 | 171,500 |
| 2026-08-11 | 10,400.00 | 10,550.00 | 10,350.00 | 10,450.00 | 10,450.00 | 118,500 |
| 2026-08-10 | 10,350.00 | 10,500.00 | 10,250.00 | 10,400.00 | 10,400.00 | 146,600 |
| 2026-08-07 | 10,450.00 | 10,500.00 | 10,200.00 | 10,350.00 | 10,350.00 | 131,300 |
| 2026-08-06 | 10,650.00 | 10,650.00 | 10,100.00 | 10,500.00 | 10,500.00 | 236,000 |
| 2026-08-05 | 10,950.00 | 11,000.00 | 10,400.00 | 10,650.00 | 10,650.00 | 303,700 |
| 2026-08-04 | 11,300.00 | 11,300.00 | 10,700.00 | 10,900.00 | 10,900.00 | 324,600 |
| 2026-08-03 | 11,750.00 | 11,900.00 | 11,300.00 | 11,300.00 | 11,300.00 | 342,700 |
| 2026-07-31 | 11,500.00 | 12,000.00 | 11,500.00 | 11,800.00 | 11,800.00 | 496,600 |
| 2026-07-30 | 10,600.00 | 11,400.00 | 10,600.00 | 11,400.00 | 11,400.00 | 473,400 |
| 2026-07-29 | 10,900.00 | 10,950.00 | 10,700.00 | 10,700.00 | 10,700.00 | 143,800 |
| 2026-07-28 | 11,000.00 | 11,000.00 | 10,850.00 | 10,900.00 | 10,900.00 | 138,000 |
| 2026-07-27 | 10,850.00 | 11,050.00 | 10,650.00 | 11,050.00 | 11,050.00 | 253,100 |
| 2026-07-24 | 10,950.00 | 10,950.00 | 10,650.00 | 10,750.00 | 10,750.00 | 171,100 |
| 2026-07-23 | 9,970.00 | 10,650.00 | 9,920.00 | 10,650.00 | 10,650.00 | 589,000 |
| 2026-07-22 | 9,990.00 | 9,990.00 | 9,300.00 | 9,970.00 | 9,970.00 | 336,100 |
Page 1 of 21 · 1,245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-25 | 299.9999 VND |
| 2021-04-22 | 499.9999 VND |
| 2020-01-21 | 500.0004 VND |
| 2019-03-18 | 1,000.0008 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.