HVC Investment and Technology JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 6,270.00 | 6,420.00 | 6,260.00 | 6,380.00 | 5,264.94 | 319,203 |
| 2023-08-25 | 6,200.00 | 6,280.00 | 6,190.00 | 6,280.00 | 5,182.42 | 175,608 |
| 2023-08-24 | 6,210.00 | 6,220.00 | 6,080.00 | 6,200.00 | 5,116.40 | 188,438 |
| 2023-08-23 | 6,190.00 | 6,240.00 | 6,150.00 | 6,200.00 | 5,116.40 | 231,045 |
| 2023-08-22 | 6,290.00 | 6,300.00 | 6,060.00 | 6,140.00 | 5,066.89 | 166,546 |
| 2023-08-21 | 6,280.00 | 6,290.00 | 6,060.00 | 6,290.00 | 5,190.67 | 188,791 |
| 2023-08-18 | 6,350.00 | 6,420.00 | 6,040.00 | 6,300.00 | 5,198.93 | 705,376 |
| 2023-08-17 | 6,500.00 | 6,510.00 | 6,410.00 | 6,490.00 | 5,355.72 | 144,300 |
| 2023-08-16 | 6,520.00 | 6,540.00 | 6,420.00 | 6,500.00 | 5,363.97 | 199,148 |
| 2023-08-15 | 6,480.00 | 6,540.00 | 6,450.00 | 6,520.00 | 5,380.48 | 304,961 |
| 2023-08-14 | 6,410.00 | 6,540.00 | 6,400.00 | 6,470.00 | 5,339.22 | 376,287 |
| 2023-08-11 | 6,430.00 | 6,500.00 | 6,360.00 | 6,450.00 | 5,322.71 | 324,499 |
| 2023-08-10 | 6,600.00 | 6,670.00 | 6,410.00 | 6,440.00 | 5,314.46 | 181,023 |
| 2023-08-09 | 6,590.00 | 6,610.00 | 6,470.00 | 6,600.00 | 5,446.49 | 213,272 |
| 2023-08-08 | 6,690.00 | 6,700.00 | 6,470.00 | 6,560.00 | 5,413.49 | 456,205 |
| 2023-08-07 | 6,460.00 | 6,740.00 | 6,460.00 | 6,680.00 | 5,512.51 | 607,685 |
| 2023-08-04 | 6,400.00 | 6,470.00 | 6,320.00 | 6,450.00 | 5,322.71 | 309,669 |
| 2023-08-03 | 6,500.00 | 6,500.00 | 6,320.00 | 6,320.00 | 5,215.43 | 313,788 |
| 2023-08-02 | 6,530.00 | 6,530.00 | 6,400.00 | 6,500.00 | 5,363.97 | 237,401 |
| 2023-08-01 | 6,590.00 | 6,650.00 | 6,490.00 | 6,520.00 | 5,380.48 | 434,431 |
| 2023-07-31 | 6,160.00 | 6,580.00 | 6,150.00 | 6,580.00 | 5,429.99 | 1,030,817 |
| 2023-07-28 | 6,070.00 | 6,150.00 | 6,070.00 | 6,150.00 | 5,075.14 | 256,704 |
| 2023-07-27 | 6,180.00 | 6,190.00 | 5,990.00 | 6,050.00 | 4,992.62 | 391,588 |
| 2023-07-26 | 6,180.00 | 6,300.00 | 6,170.00 | 6,180.00 | 5,099.90 | 446,554 |
| 2023-07-25 | 6,100.00 | 6,260.00 | 6,100.00 | 6,170.00 | 5,091.65 | 303,666 |
| 2023-07-24 | 5,910.00 | 6,130.00 | 5,910.00 | 6,130.00 | 5,058.64 | 546,128 |
| 2023-07-21 | 5,920.00 | 5,970.00 | 5,800.00 | 5,900.00 | 4,868.84 | 287,424 |
| 2023-07-20 | 6,000.00 | 6,010.00 | 5,890.00 | 5,920.00 | 4,885.34 | 175,608 |
| 2023-07-19 | 6,090.00 | 6,130.00 | 5,880.00 | 5,950.00 | 4,910.10 | 221,747 |
| 2023-07-18 | 6,050.00 | 6,160.00 | 6,050.00 | 6,100.00 | 5,033.88 | 173,372 |
| 2023-07-17 | 5,960.00 | 6,050.00 | 5,930.00 | 6,050.00 | 4,992.62 | 308,610 |
| 2023-07-14 | 5,920.00 | 5,990.00 | 5,900.00 | 5,940.00 | 4,901.85 | 322,969 |
| 2023-07-13 | 5,950.00 | 5,960.00 | 5,890.00 | 5,920.00 | 4,885.34 | 218,098 |
| 2023-07-12 | 6,000.00 | 6,030.00 | 5,880.00 | 5,940.00 | 4,901.85 | 157,130 |
| 2023-07-11 | 5,970.00 | 6,030.00 | 5,960.00 | 5,990.00 | 4,943.11 | 190,556 |
| 2023-07-10 | 6,000.00 | 6,010.00 | 5,870.00 | 5,890.00 | 4,860.58 | 188,320 |
| 2023-07-07 | 6,430.00 | 6,450.00 | 6,340.00 | 6,400.00 | 4,801.32 | 230,327 |
| 2023-07-06 | 6,470.00 | 6,470.00 | 6,390.00 | 6,430.00 | 4,823.82 | 169,994 |
| 2023-07-05 | 6,430.00 | 6,500.00 | 6,430.00 | 6,460.00 | 4,846.33 | 157,824 |
| 2023-07-04 | 6,470.00 | 6,480.00 | 6,410.00 | 6,430.00 | 4,823.82 | 168,570 |
| 2023-07-03 | 6,470.00 | 6,490.00 | 6,400.00 | 6,470.00 | 4,853.83 | 171,936 |
| 2023-06-30 | 6,560.00 | 6,590.00 | 6,440.00 | 6,470.00 | 4,853.83 | 292,473 |
| 2023-06-29 | 6,630.00 | 6,660.00 | 6,550.00 | 6,580.00 | 4,936.36 | 319,403 |
| 2023-06-28 | 6,490.00 | 6,600.00 | 6,490.00 | 6,600.00 | 4,951.36 | 464,927 |
| 2023-06-27 | 6,490.00 | 6,540.00 | 6,470.00 | 6,490.00 | 4,868.84 | 266,967 |
| 2023-06-26 | 6,520.00 | 6,560.00 | 6,440.00 | 6,480.00 | 4,861.33 | 206,375 |
| 2023-06-23 | 6,600.00 | 6,640.00 | 6,470.00 | 6,520.00 | 4,891.34 | 409,384 |
| 2023-06-22 | 6,560.00 | 6,590.00 | 6,550.00 | 6,590.00 | 4,943.86 | 174,267 |
| 2023-06-21 | 6,380.00 | 6,560.00 | 6,380.00 | 6,550.00 | 4,913.85 | 315,001 |
| 2023-06-20 | 6,330.00 | 6,390.00 | 6,230.00 | 6,370.00 | 4,778.81 | 266,708 |
| 2023-06-19 | 6,560.00 | 6,580.00 | 6,220.00 | 6,330.00 | 4,748.80 | 268,262 |
| 2023-06-16 | 6,580.00 | 6,670.00 | 6,550.00 | 6,560.00 | 4,921.35 | 380,512 |
| 2023-06-15 | 6,560.00 | 6,610.00 | 6,520.00 | 6,570.00 | 4,928.85 | 197,830 |
| 2023-06-14 | 6,560.00 | 6,680.00 | 6,550.00 | 6,560.00 | 4,921.35 | 258,940 |
| 2023-06-13 | 6,500.00 | 6,740.00 | 6,500.00 | 6,550.00 | 4,913.85 | 519,304 |
| 2023-06-12 | 6,540.00 | 6,550.00 | 6,400.00 | 6,440.00 | 4,831.33 | 344,261 |
| 2023-06-09 | 6,600.00 | 6,610.00 | 6,470.00 | 6,520.00 | 4,891.34 | 324,581 |
| 2023-06-08 | 6,810.00 | 6,910.00 | 6,610.00 | 6,610.00 | 4,958.86 | 433,595 |
| 2023-06-07 | 6,650.00 | 6,820.00 | 6,650.00 | 6,800.00 | 5,101.40 | 549,989 |
| 2023-06-06 | 6,700.00 | 6,750.00 | 6,500.00 | 6,610.00 | 4,958.86 | 353,065 |
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.