HVC Investment and Technology JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 6,890.00 | 7,230.00 | 6,850.00 | 6,920.00 | 5,710.57 | 917,707 |
| 2024-05-21 | 6,450.00 | 6,860.00 | 6,350.00 | 6,860.00 | 5,661.05 | 796,241 |
| 2024-05-20 | 6,860.00 | 6,870.00 | 6,370.00 | 6,420.00 | 5,297.95 | 1,255,742 |
| 2024-05-17 | 6,950.00 | 7,020.00 | 6,700.00 | 6,840.00 | 5,644.55 | 436,785 |
| 2024-05-16 | 7,070.00 | 7,070.00 | 6,640.00 | 7,000.00 | 5,776.59 | 983,737 |
| 2024-05-15 | 6,640.00 | 6,640.00 | 6,610.00 | 6,640.00 | 5,479.50 | 1,955,233 |
| 2024-05-14 | 5,950.00 | 6,210.00 | 5,950.00 | 6,210.00 | 5,124.66 | 613,335 |
| 2024-05-13 | 5,440.00 | 5,810.00 | 5,430.00 | 5,810.00 | 4,794.57 | 831,198 |
| 2024-05-10 | 5,440.00 | 5,460.00 | 5,400.00 | 5,430.00 | 4,480.98 | 157,600 |
| 2024-05-09 | 5,530.00 | 5,530.00 | 5,300.00 | 5,440.00 | 4,489.23 | 147,714 |
| 2024-05-08 | 5,500.00 | 5,510.00 | 5,410.00 | 5,500.00 | 4,538.75 | 184,083 |
| 2024-05-07 | 5,540.00 | 5,540.00 | 5,450.00 | 5,490.00 | 4,530.49 | 185,966 |
| 2024-05-06 | 5,460.00 | 5,560.00 | 5,450.00 | 5,480.00 | 4,522.24 | 278,596 |
| 2024-05-03 | 5,410.00 | 5,450.00 | 5,380.00 | 5,440.00 | 4,489.23 | 161,367 |
| 2024-05-02 | 5,140.00 | 5,470.00 | 5,140.00 | 5,380.00 | 4,439.72 | 422,543 |
| 2024-04-26 | 5,000.00 | 5,180.00 | 4,980.00 | 5,120.00 | 4,225.16 | 359,927 |
| 2024-04-25 | 4,990.00 | 5,000.00 | 4,970.00 | 4,990.00 | 4,117.88 | 119,230 |
| 2024-04-24 | 4,990.00 | 5,010.00 | 4,950.00 | 4,980.00 | 4,109.63 | 126,763 |
| 2024-04-23 | 4,970.00 | 5,010.00 | 4,970.00 | 4,970.00 | 4,101.38 | 133,354 |
| 2024-04-22 | 4,970.00 | 4,980.00 | 4,950.00 | 4,970.00 | 4,101.38 | 100,045 |
| 2024-04-19 | 4,970.00 | 4,980.00 | 4,890.00 | 4,970.00 | 4,101.38 | 104,165 |
| 2024-04-17 | 5,000.00 | 5,000.00 | 4,950.00 | 4,970.00 | 4,101.38 | 111,933 |
| 2024-04-16 | 5,010.00 | 5,030.00 | 4,680.00 | 4,990.00 | 4,117.88 | 219,746 |
| 2024-04-15 | 5,130.00 | 5,150.00 | 5,010.00 | 5,010.00 | 4,134.38 | 150,538 |
| 2024-04-12 | 5,160.00 | 5,200.00 | 5,140.00 | 5,140.00 | 4,241.66 | 135,473 |
| 2024-04-11 | 5,140.00 | 5,160.00 | 5,110.00 | 5,120.00 | 4,225.16 | 121,113 |
| 2024-04-10 | 5,200.00 | 5,200.00 | 5,060.00 | 5,140.00 | 4,241.66 | 163,015 |
| 2024-04-09 | 5,200.00 | 5,230.00 | 5,170.00 | 5,200.00 | 4,291.18 | 158,660 |
| 2024-04-08 | 5,300.00 | 5,310.00 | 5,230.00 | 5,230.00 | 4,315.93 | 132,648 |
| 2024-04-05 | 5,050.00 | 5,330.00 | 5,030.00 | 5,300.00 | 4,373.70 | 528,002 |
| 2024-04-04 | 5,070.00 | 5,080.00 | 4,900.00 | 5,020.00 | 4,142.64 | 201,149 |
| 2024-04-03 | 5,070.00 | 5,080.00 | 5,050.00 | 5,060.00 | 4,175.65 | 126,645 |
| 2024-04-02 | 5,100.00 | 5,100.00 | 5,020.00 | 5,080.00 | 4,192.15 | 147,831 |
| 2024-04-01 | 5,090.00 | 5,100.00 | 5,000.00 | 5,090.00 | 4,200.40 | 268,238 |
| 2024-03-29 | 5,120.00 | 5,140.00 | 5,070.00 | 5,090.00 | 4,200.40 | 138,415 |
| 2024-03-28 | 5,100.00 | 5,130.00 | 5,080.00 | 5,110.00 | 4,216.91 | 154,893 |
| 2024-03-27 | 5,090.00 | 5,090.00 | 5,070.00 | 5,080.00 | 4,192.15 | 368,048 |
| 2024-03-26 | 5,090.00 | 5,090.00 | 5,040.00 | 5,070.00 | 4,183.90 | 143,594 |
| 2024-03-25 | 5,100.00 | 5,110.00 | 5,010.00 | 5,040.00 | 4,159.14 | 195,264 |
| 2024-03-22 | 5,110.00 | 5,120.00 | 5,050.00 | 5,080.00 | 4,192.15 | 171,842 |
| 2024-03-21 | 5,200.00 | 5,200.00 | 5,040.00 | 5,100.00 | 4,208.65 | 231,281 |
| 2024-03-20 | 5,020.00 | 5,090.00 | 5,000.00 | 5,060.00 | 4,175.65 | 185,848 |
| 2024-03-19 | 5,070.00 | 5,090.00 | 5,030.00 | 5,060.00 | 4,175.65 | 203,150 |
| 2024-03-18 | 5,150.00 | 5,180.00 | 5,000.00 | 5,070.00 | 4,183.90 | 282,716 |
| 2024-03-15 | 5,200.00 | 5,200.00 | 5,140.00 | 5,160.00 | 4,258.17 | 127,587 |
| 2024-03-14 | 5,210.00 | 5,220.00 | 5,190.00 | 5,200.00 | 4,291.18 | 125,704 |
| 2024-03-13 | 5,180.00 | 5,210.00 | 5,180.00 | 5,200.00 | 4,291.18 | 126,645 |
| 2024-03-12 | 5,200.00 | 5,200.00 | 5,140.00 | 5,190.00 | 4,282.93 | 497,400 |
| 2024-03-11 | 5,190.00 | 5,210.00 | 5,180.00 | 5,200.00 | 4,291.18 | 161,602 |
| 2024-03-08 | 5,200.00 | 5,220.00 | 5,160.00 | 5,180.00 | 4,274.67 | 145,948 |
| 2024-03-07 | 5,220.00 | 5,240.00 | 5,180.00 | 5,200.00 | 4,291.18 | 179,139 |
| 2024-03-06 | 5,270.00 | 5,300.00 | 5,200.00 | 5,210.00 | 4,299.43 | 137,238 |
| 2024-03-05 | 5,290.00 | 5,290.00 | 5,240.00 | 5,270.00 | 4,348.94 | 124,056 |
| 2024-03-04 | 5,280.00 | 5,320.00 | 5,270.00 | 5,290.00 | 4,365.45 | 125,468 |
| 2024-03-01 | 5,280.00 | 5,290.00 | 5,250.00 | 5,280.00 | 4,357.20 | 131,471 |
| 2024-02-29 | 5,250.00 | 5,280.00 | 5,220.00 | 5,270.00 | 4,348.94 | 152,775 |
| 2024-02-28 | 5,240.00 | 5,260.00 | 5,200.00 | 5,240.00 | 4,324.19 | 135,002 |
| 2024-02-27 | 5,220.00 | 5,270.00 | 5,220.00 | 5,240.00 | 4,324.19 | 152,422 |
| 2024-02-26 | 5,170.00 | 5,220.00 | 5,170.00 | 5,210.00 | 4,299.43 | 130,176 |
| 2024-02-23 | 5,170.00 | 5,200.00 | 5,150.00 | 5,170.00 | 4,266.42 | 128,999 |
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.