HVC Investment and Technology JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 5,700.00 | 5,720.00 | 5,680.00 | 5,710.00 | 4,712.04 | 132,177 |
| 2023-11-21 | 5,730.00 | 5,740.00 | 5,680.00 | 5,690.00 | 4,695.54 | 125,115 |
| 2023-11-20 | 5,730.00 | 5,740.00 | 5,650.00 | 5,700.00 | 4,703.79 | 159,719 |
| 2023-11-17 | 5,740.00 | 5,780.00 | 5,670.00 | 5,730.00 | 4,728.55 | 148,655 |
| 2023-11-16 | 5,730.00 | 5,750.00 | 5,720.00 | 5,730.00 | 4,728.55 | 135,708 |
| 2023-11-15 | 5,630.00 | 5,740.00 | 5,630.00 | 5,720.00 | 4,720.30 | 159,130 |
| 2023-11-14 | 5,570.00 | 5,630.00 | 5,560.00 | 5,620.00 | 4,637.77 | 152,068 |
| 2023-11-13 | 5,560.00 | 5,580.00 | 5,500.00 | 5,560.00 | 4,588.26 | 161,484 |
| 2023-11-10 | 5,590.00 | 5,590.00 | 5,530.00 | 5,560.00 | 4,588.26 | 129,588 |
| 2023-11-09 | 5,500.00 | 5,620.00 | 5,490.00 | 5,590.00 | 4,613.02 | 137,238 |
| 2023-11-08 | 5,420.00 | 5,480.00 | 5,390.00 | 5,480.00 | 4,522.24 | 228,691 |
| 2023-11-07 | 5,420.00 | 5,430.00 | 5,390.00 | 5,420.00 | 4,472.73 | 152,892 |
| 2023-11-06 | 5,390.00 | 5,420.00 | 5,390.00 | 5,420.00 | 4,472.73 | 124,174 |
| 2023-11-03 | 5,400.00 | 5,420.00 | 5,370.00 | 5,390.00 | 4,447.97 | 122,879 |
| 2023-11-02 | 5,410.00 | 5,420.00 | 5,220.00 | 5,390.00 | 4,447.97 | 159,366 |
| 2023-11-01 | 5,490.00 | 5,490.00 | 5,310.00 | 5,320.00 | 4,390.20 | 203,739 |
| 2023-10-31 | 5,560.00 | 5,570.00 | 5,420.00 | 5,490.00 | 4,530.49 | 144,418 |
| 2023-10-30 | 5,660.00 | 5,670.00 | 5,550.00 | 5,550.00 | 4,580.01 | 112,992 |
| 2023-10-27 | 5,670.00 | 5,680.00 | 5,280.00 | 5,660.00 | 4,670.78 | 142,535 |
| 2023-10-26 | 5,970.00 | 5,980.00 | 5,610.00 | 5,670.00 | 4,679.03 | 133,472 |
| 2023-10-25 | 5,920.00 | 5,970.00 | 5,920.00 | 5,970.00 | 4,926.60 | 119,936 |
| 2023-10-24 | 5,900.00 | 5,930.00 | 5,900.00 | 5,920.00 | 4,885.34 | 121,937 |
| 2023-10-23 | 5,890.00 | 5,920.00 | 5,870.00 | 5,890.00 | 4,860.58 | 126,174 |
| 2023-10-20 | 5,900.00 | 5,910.00 | 5,800.00 | 5,890.00 | 4,860.58 | 131,824 |
| 2023-10-19 | 6,000.00 | 6,000.00 | 5,880.00 | 5,900.00 | 4,868.84 | 127,705 |
| 2023-10-18 | 6,040.00 | 6,070.00 | 5,960.00 | 5,990.00 | 4,943.11 | 144,300 |
| 2023-10-17 | 6,000.00 | 6,070.00 | 6,000.00 | 6,040.00 | 4,984.37 | 125,115 |
| 2023-10-16 | 5,990.00 | 6,020.00 | 5,990.00 | 6,010.00 | 4,959.61 | 123,114 |
| 2023-10-13 | 6,010.00 | 6,010.00 | 5,950.00 | 6,000.00 | 4,951.36 | 139,592 |
| 2023-10-12 | 5,960.00 | 6,010.00 | 5,960.00 | 6,010.00 | 4,959.61 | 159,130 |
| 2023-10-11 | 5,990.00 | 5,990.00 | 5,940.00 | 5,960.00 | 4,918.35 | 128,764 |
| 2023-10-10 | 5,910.00 | 6,000.00 | 5,900.00 | 5,960.00 | 4,918.35 | 136,414 |
| 2023-10-09 | 5,750.00 | 5,910.00 | 5,740.00 | 5,910.00 | 4,877.09 | 167,134 |
| 2023-10-06 | 5,800.00 | 5,820.00 | 5,700.00 | 5,750.00 | 4,745.05 | 205,151 |
| 2023-10-05 | 5,850.00 | 5,860.00 | 5,700.00 | 5,800.00 | 4,786.31 | 113,345 |
| 2023-10-04 | 5,940.00 | 5,940.00 | 5,620.00 | 5,830.00 | 4,811.07 | 185,260 |
| 2023-10-03 | 6,020.00 | 6,020.00 | 5,880.00 | 5,940.00 | 4,901.85 | 135,355 |
| 2023-10-02 | 5,990.00 | 6,030.00 | 5,970.00 | 6,020.00 | 4,967.86 | 149,008 |
| 2023-09-29 | 5,990.00 | 5,990.00 | 5,910.00 | 5,970.00 | 4,926.60 | 129,235 |
| 2023-09-28 | 6,080.00 | 6,080.00 | 5,900.00 | 5,990.00 | 4,943.11 | 137,356 |
| 2023-09-27 | 6,120.00 | 6,120.00 | 6,000.00 | 6,040.00 | 4,984.37 | 130,059 |
| 2023-09-26 | 6,150.00 | 6,170.00 | 5,750.00 | 6,120.00 | 5,050.39 | 153,952 |
| 2023-09-25 | 6,180.00 | 6,240.00 | 5,770.00 | 6,160.00 | 5,083.39 | 214,332 |
| 2023-09-22 | 6,240.00 | 6,250.00 | 6,140.00 | 6,200.00 | 5,116.40 | 150,656 |
| 2023-09-21 | 6,270.00 | 6,390.00 | 6,240.00 | 6,240.00 | 5,149.41 | 291,896 |
| 2023-09-20 | 6,200.00 | 6,260.00 | 6,190.00 | 6,260.00 | 5,165.92 | 183,141 |
| 2023-09-19 | 6,160.00 | 6,200.00 | 6,150.00 | 6,190.00 | 5,108.15 | 165,486 |
| 2023-09-18 | 6,200.00 | 6,210.00 | 6,170.00 | 6,180.00 | 5,099.90 | 143,712 |
| 2023-09-15 | 6,080.00 | 6,210.00 | 6,080.00 | 6,180.00 | 5,099.90 | 171,607 |
| 2023-09-14 | 6,250.00 | 6,260.00 | 6,120.00 | 6,160.00 | 5,083.39 | 180,316 |
| 2023-09-13 | 6,270.00 | 6,310.00 | 6,220.00 | 6,220.00 | 5,132.91 | 172,431 |
| 2023-09-12 | 6,330.00 | 6,340.00 | 6,270.00 | 6,270.00 | 5,174.17 | 208,211 |
| 2023-09-11 | 6,330.00 | 6,410.00 | 6,270.00 | 6,330.00 | 5,223.68 | 209,271 |
| 2023-09-08 | 6,320.00 | 6,340.00 | 6,260.00 | 6,290.00 | 5,190.67 | 173,608 |
| 2023-09-07 | 6,380.00 | 6,380.00 | 6,200.00 | 6,320.00 | 5,215.43 | 164,898 |
| 2023-09-06 | 6,210.00 | 6,300.00 | 6,170.00 | 6,300.00 | 5,198.93 | 181,611 |
| 2023-09-05 | 6,340.00 | 6,360.00 | 6,190.00 | 6,210.00 | 5,124.66 | 243,521 |
| 2023-08-31 | 6,310.00 | 6,340.00 | 6,220.00 | 6,340.00 | 5,231.94 | 279,538 |
| 2023-08-30 | 6,330.00 | 6,340.00 | 6,180.00 | 6,310.00 | 5,207.18 | 200,914 |
| 2023-08-29 | 6,400.00 | 6,410.00 | 6,300.00 | 6,340.00 | 5,231.94 | 206,446 |
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.