HVC Investment and Technology JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 5,110.00 | 5,170.00 | 5,110.00 | 5,170.00 | 4,266.42 | 219,040 |
| 2024-02-21 | 5,090.00 | 5,120.00 | 5,060.00 | 5,100.00 | 4,208.65 | 120,996 |
| 2024-02-20 | 5,100.00 | 5,150.00 | 5,050.00 | 5,090.00 | 4,200.40 | 132,059 |
| 2024-02-19 | 5,090.00 | 5,130.00 | 5,080.00 | 5,100.00 | 4,208.65 | 128,175 |
| 2024-02-16 | 5,080.00 | 5,100.00 | 5,060.00 | 5,080.00 | 4,192.15 | 121,702 |
| 2024-02-15 | 5,050.00 | 5,120.00 | 5,040.00 | 5,080.00 | 4,192.15 | 121,584 |
| 2024-02-07 | 5,020.00 | 5,050.00 | 5,010.00 | 5,030.00 | 4,150.89 | 130,294 |
| 2024-02-06 | 5,010.00 | 5,050.00 | 4,980.00 | 5,020.00 | 4,142.64 | 130,294 |
| 2024-02-05 | 5,010.00 | 5,020.00 | 4,970.00 | 5,010.00 | 4,134.38 | 275,065 |
| 2024-02-02 | 5,150.00 | 5,150.00 | 5,010.00 | 5,010.00 | 4,134.38 | 131,706 |
| 2024-02-01 | 5,050.00 | 5,060.00 | 5,020.00 | 5,040.00 | 4,159.14 | 136,650 |
| 2024-01-31 | 5,080.00 | 5,090.00 | 5,040.00 | 5,040.00 | 4,159.14 | 130,294 |
| 2024-01-30 | 5,080.00 | 5,090.00 | 5,050.00 | 5,070.00 | 4,183.90 | 111,815 |
| 2024-01-29 | 5,090.00 | 5,110.00 | 5,060.00 | 5,070.00 | 4,183.90 | 139,357 |
| 2024-01-26 | 5,080.00 | 5,090.00 | 5,020.00 | 5,080.00 | 4,192.15 | 123,467 |
| 2024-01-25 | 5,120.00 | 5,120.00 | 5,050.00 | 5,080.00 | 4,192.15 | 120,643 |
| 2024-01-24 | 5,130.00 | 5,150.00 | 5,080.00 | 5,120.00 | 4,225.16 | 124,056 |
| 2024-01-23 | 5,200.00 | 5,210.00 | 5,120.00 | 5,120.00 | 4,225.16 | 129,705 |
| 2024-01-22 | 5,190.00 | 5,240.00 | 5,150.00 | 5,180.00 | 4,274.67 | 135,473 |
| 2024-01-19 | 5,100.00 | 5,190.00 | 5,100.00 | 5,180.00 | 4,274.67 | 169,606 |
| 2024-01-18 | 5,070.00 | 5,100.00 | 5,050.00 | 5,050.00 | 4,167.39 | 233,399 |
| 2024-01-17 | 5,250.00 | 5,260.00 | 5,000.00 | 5,000.00 | 4,126.13 | 190,556 |
| 2024-01-16 | 5,320.00 | 5,330.00 | 5,240.00 | 5,250.00 | 4,332.44 | 145,595 |
| 2024-01-15 | 5,340.00 | 5,360.00 | 5,260.00 | 5,330.00 | 4,398.46 | 121,466 |
| 2024-01-12 | 5,350.00 | 5,360.00 | 5,300.00 | 5,340.00 | 4,406.71 | 151,245 |
| 2024-01-11 | 5,370.00 | 5,390.00 | 5,340.00 | 5,350.00 | 4,414.96 | 126,410 |
| 2024-01-10 | 5,380.00 | 5,400.00 | 5,360.00 | 5,360.00 | 4,423.21 | 126,410 |
| 2024-01-09 | 5,370.00 | 5,410.00 | 5,350.00 | 5,380.00 | 4,439.72 | 137,591 |
| 2024-01-08 | 5,370.00 | 5,380.00 | 5,290.00 | 5,380.00 | 4,439.72 | 155,953 |
| 2024-01-05 | 5,420.00 | 5,420.00 | 5,300.00 | 5,370.00 | 4,431.47 | 144,653 |
| 2024-01-04 | 5,430.00 | 5,480.00 | 5,390.00 | 5,410.00 | 4,464.48 | 163,956 |
| 2024-01-03 | 5,400.00 | 5,440.00 | 5,350.00 | 5,430.00 | 4,480.98 | 342,743 |
| 2024-01-02 | 5,350.00 | 5,410.00 | 5,340.00 | 5,400.00 | 4,456.22 | 178,433 |
| 2023-12-29 | 5,390.00 | 5,390.00 | 5,300.00 | 5,350.00 | 4,414.96 | 185,613 |
| 2023-12-28 | 5,390.00 | 5,400.00 | 5,370.00 | 5,380.00 | 4,439.72 | 172,901 |
| 2023-12-27 | 5,360.00 | 5,390.00 | 5,310.00 | 5,370.00 | 4,431.47 | 468,682 |
| 2023-12-26 | 5,400.00 | 5,420.00 | 5,350.00 | 5,360.00 | 4,423.21 | 221,747 |
| 2023-12-25 | 5,500.00 | 5,510.00 | 5,400.00 | 5,400.00 | 4,456.22 | 284,010 |
| 2023-12-22 | 5,490.00 | 5,500.00 | 5,410.00 | 5,480.00 | 4,522.24 | 126,057 |
| 2023-12-21 | 5,470.00 | 5,500.00 | 5,440.00 | 5,470.00 | 4,513.99 | 131,118 |
| 2023-12-20 | 5,500.00 | 5,520.00 | 5,470.00 | 5,490.00 | 4,530.49 | 138,533 |
| 2023-12-19 | 5,490.00 | 5,500.00 | 5,440.00 | 5,490.00 | 4,530.49 | 145,124 |
| 2023-12-18 | 5,500.00 | 5,540.00 | 5,490.00 | 5,490.00 | 4,530.49 | 145,713 |
| 2023-12-15 | 5,560.00 | 5,570.00 | 5,490.00 | 5,490.00 | 4,530.49 | 154,893 |
| 2023-12-14 | 5,560.00 | 5,590.00 | 5,540.00 | 5,560.00 | 4,588.26 | 203,503 |
| 2023-12-13 | 5,530.00 | 5,550.00 | 5,530.00 | 5,550.00 | 4,580.01 | 132,530 |
| 2023-12-12 | 5,560.00 | 5,580.00 | 5,520.00 | 5,530.00 | 4,563.50 | 126,645 |
| 2023-12-11 | 5,570.00 | 5,570.00 | 5,520.00 | 5,540.00 | 4,571.75 | 124,762 |
| 2023-12-08 | 5,630.00 | 5,650.00 | 5,480.00 | 5,540.00 | 4,571.75 | 209,388 |
| 2023-12-07 | 5,650.00 | 5,660.00 | 5,590.00 | 5,640.00 | 4,654.28 | 130,765 |
| 2023-12-06 | 5,630.00 | 5,660.00 | 5,310.00 | 5,630.00 | 4,646.02 | 115,228 |
| 2023-12-05 | 5,600.00 | 5,640.00 | 5,570.00 | 5,630.00 | 4,646.02 | 137,121 |
| 2023-12-04 | 5,590.00 | 5,610.00 | 5,540.00 | 5,580.00 | 4,604.76 | 154,305 |
| 2023-12-01 | 5,600.00 | 5,610.00 | 5,560.00 | 5,570.00 | 4,596.51 | 146,654 |
| 2023-11-30 | 5,550.00 | 5,570.00 | 5,530.00 | 5,570.00 | 4,596.51 | 123,703 |
| 2023-11-29 | 5,500.00 | 5,540.00 | 5,500.00 | 5,530.00 | 4,563.50 | 124,527 |
| 2023-11-28 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 4,538.75 | 122,173 |
| 2023-11-27 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 4,456.22 | 134,531 |
| 2023-11-24 | 5,700.00 | 5,700.00 | 5,320.00 | 5,500.00 | 4,538.75 | 135,002 |
| 2023-11-23 | 5,710.00 | 5,760.00 | 5,700.00 | 5,700.00 | 4,703.79 | 184,201 |
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.