HVC Investment and Technology JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 8,450.00 | 8,450.00 | 8,270.00 | 8,440.00 | 6,964.91 | 473,036 |
| 2024-08-14 | 8,600.00 | 8,630.00 | 8,250.00 | 8,440.00 | 6,964.91 | 380,760 |
| 2024-08-13 | 8,290.00 | 8,580.00 | 8,150.00 | 8,550.00 | 7,055.69 | 663,828 |
| 2024-08-12 | 8,230.00 | 8,340.00 | 8,100.00 | 8,250.00 | 6,808.12 | 721,972 |
| 2024-08-09 | 8,400.00 | 8,490.00 | 8,200.00 | 8,200.00 | 6,766.86 | 853,090 |
| 2024-08-08 | 8,790.00 | 8,800.00 | 8,300.00 | 8,400.00 | 6,931.90 | 677,481 |
| 2024-08-07 | 8,640.00 | 8,920.00 | 8,600.00 | 8,710.00 | 7,187.72 | 725,150 |
| 2024-08-06 | 8,400.00 | 8,740.00 | 8,220.00 | 8,600.00 | 7,096.95 | 1,820,702 |
| 2024-08-05 | 9,370.00 | 9,370.00 | 8,780.00 | 8,780.00 | 7,245.49 | 955,371 |
| 2024-08-02 | 8,900.00 | 9,440.00 | 8,900.00 | 9,440.00 | 7,790.14 | 924,181 |
| 2024-08-01 | 8,930.00 | 9,470.00 | 8,920.00 | 9,290.00 | 7,666.35 | 1,685,700 |
| 2024-07-31 | 9,500.00 | 9,600.00 | 8,900.00 | 8,900.00 | 7,344.52 | 1,000,097 |
| 2024-07-30 | 9,840.00 | 9,950.00 | 9,040.00 | 9,540.00 | 7,872.66 | 1,596,954 |
| 2024-07-29 | 9,220.00 | 9,720.00 | 9,220.00 | 9,720.00 | 8,021.20 | 1,838,475 |
| 2024-07-26 | 8,500.00 | 9,090.00 | 8,500.00 | 9,090.00 | 7,501.31 | 1,941,933 |
| 2024-07-25 | 8,400.00 | 8,500.00 | 8,230.00 | 8,500.00 | 7,014.42 | 457,618 |
| 2024-07-24 | 8,170.00 | 8,440.00 | 8,140.00 | 8,440.00 | 6,964.91 | 785,295 |
| 2024-07-23 | 8,300.00 | 8,340.00 | 7,720.00 | 8,150.00 | 6,725.60 | 593,914 |
| 2024-07-22 | 8,420.00 | 8,440.00 | 8,040.00 | 8,280.00 | 6,832.87 | 757,164 |
| 2024-07-19 | 8,180.00 | 8,440.00 | 8,180.00 | 8,440.00 | 6,964.91 | 889,106 |
| 2024-07-18 | 8,070.00 | 8,210.00 | 8,030.00 | 8,160.00 | 6,733.85 | 848,500 |
| 2024-07-16 | 8,780.00 | 8,880.00 | 8,250.00 | 8,540.00 | 7,047.43 | 1,043,411 |
| 2024-07-15 | 8,930.00 | 8,960.00 | 8,680.00 | 8,780.00 | 7,245.49 | 576,730 |
| 2024-07-12 | 8,540.00 | 9,100.00 | 8,540.00 | 8,900.00 | 7,344.52 | 1,958,058 |
| 2024-07-11 | 8,160.00 | 8,710.00 | 8,120.00 | 8,520.00 | 7,030.93 | 1,311,414 |
| 2024-07-10 | 8,330.00 | 8,400.00 | 8,100.00 | 8,150.00 | 6,725.60 | 810,836 |
| 2024-07-09 | 8,040.00 | 8,330.00 | 8,000.00 | 8,330.00 | 6,874.14 | 981,854 |
| 2024-07-08 | 8,140.00 | 8,140.00 | 7,920.00 | 8,010.00 | 6,610.06 | 740,098 |
| 2024-07-05 | 8,380.00 | 8,400.00 | 8,100.00 | 8,100.00 | 6,684.33 | 858,269 |
| 2024-07-04 | 8,600.00 | 8,680.00 | 8,250.00 | 8,360.00 | 6,898.89 | 862,271 |
| 2024-07-03 | 8,330.00 | 8,620.00 | 8,230.00 | 8,560.00 | 7,063.94 | 1,183,003 |
| 2024-07-02 | 7,950.00 | 8,350.00 | 7,950.00 | 8,310.00 | 6,857.63 | 691,723 |
| 2024-07-01 | 8,000.00 | 8,000.00 | 7,800.00 | 7,930.00 | 6,544.05 | 810,482 |
| 2024-06-28 | 8,280.00 | 8,280.00 | 7,800.00 | 7,990.00 | 6,593.56 | 1,809,403 |
| 2024-06-27 | 8,340.00 | 8,430.00 | 8,100.00 | 8,250.00 | 6,808.12 | 983,619 |
| 2024-06-26 | 9,050.00 | 9,050.00 | 8,180.00 | 8,320.00 | 6,865.88 | 1,042,352 |
| 2024-06-25 | 8,200.00 | 8,770.00 | 8,200.00 | 8,770.00 | 7,237.24 | 1,656,628 |
| 2024-06-24 | 7,990.00 | 8,360.00 | 7,980.00 | 8,200.00 | 6,766.86 | 1,632,617 |
| 2024-06-21 | 8,300.00 | 8,330.00 | 7,980.00 | 7,980.00 | 6,585.31 | 745,277 |
| 2024-06-20 | 7,940.00 | 8,250.00 | 7,940.00 | 8,180.00 | 6,750.35 | 958,667 |
| 2024-06-19 | 7,950.00 | 7,980.00 | 7,620.00 | 7,930.00 | 6,544.05 | 1,102,732 |
| 2024-06-18 | 8,080.00 | 8,100.00 | 7,800.00 | 7,900.00 | 6,519.29 | 812,483 |
| 2024-06-17 | 8,050.00 | 8,200.00 | 8,020.00 | 8,050.00 | 6,643.07 | 677,011 |
| 2024-06-14 | 8,190.00 | 8,330.00 | 7,790.00 | 8,050.00 | 6,643.07 | 1,763,382 |
| 2024-06-13 | 8,550.00 | 8,560.00 | 8,030.00 | 8,150.00 | 6,725.60 | 948,427 |
| 2024-06-12 | 8,570.00 | 8,600.00 | 8,130.00 | 8,340.00 | 6,882.39 | 918,649 |
| 2024-06-11 | 8,250.00 | 8,860.00 | 8,010.00 | 8,590.00 | 7,088.70 | 1,819,054 |
| 2024-06-10 | 8,600.00 | 8,700.00 | 8,250.00 | 8,510.00 | 7,022.68 | 1,281,636 |
| 2024-06-07 | 7,800.00 | 8,230.00 | 7,800.00 | 8,230.00 | 6,791.61 | 1,732,309 |
| 2024-06-06 | 8,120.00 | 8,210.00 | 7,530.00 | 7,700.00 | 6,354.24 | 1,075,778 |
| 2024-06-05 | 7,700.00 | 7,970.00 | 7,700.00 | 7,970.00 | 6,577.05 | 1,911,096 |
| 2024-06-04 | 7,000.00 | 7,450.00 | 7,000.00 | 7,450.00 | 6,147.94 | 1,543,636 |
| 2024-06-03 | 6,900.00 | 7,050.00 | 6,900.00 | 6,970.00 | 5,751.83 | 532,828 |
| 2024-05-31 | 6,770.00 | 6,980.00 | 6,770.00 | 6,870.00 | 5,669.31 | 598,858 |
| 2024-05-30 | 6,480.00 | 6,890.00 | 6,480.00 | 6,770.00 | 5,586.78 | 860,505 |
| 2024-05-29 | 7,190.00 | 7,190.00 | 6,930.00 | 6,930.00 | 5,718.82 | 819,192 |
| 2024-05-28 | 7,300.00 | 7,420.00 | 7,080.00 | 7,190.00 | 5,933.38 | 656,178 |
| 2024-05-27 | 6,910.00 | 7,300.00 | 6,910.00 | 7,280.00 | 6,007.65 | 1,122,741 |
| 2024-05-24 | 6,840.00 | 7,200.00 | 6,730.00 | 6,870.00 | 5,669.31 | 914,059 |
| 2024-05-23 | 6,950.00 | 6,950.00 | 6,600.00 | 6,840.00 | 5,644.55 | 487,043 |
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.