HVC Investment and Technology JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-05 | 6,930.00 | 6,990.00 | 6,390.00 | 6,690.00 | 5,018.88 | 631,814 |
| 2023-06-02 | 6,700.00 | 6,930.00 | 6,690.00 | 6,870.00 | 5,153.91 | 961,315 |
| 2023-06-01 | 6,380.00 | 6,750.00 | 6,380.00 | 6,670.00 | 5,003.87 | 1,307,000 |
| 2023-05-31 | 6,460.00 | 6,500.00 | 6,380.00 | 6,380.00 | 4,786.31 | 494,705 |
| 2023-05-30 | 6,410.00 | 6,520.00 | 6,300.00 | 6,460.00 | 4,846.33 | 545,587 |
| 2023-05-29 | 6,260.00 | 6,420.00 | 6,260.00 | 6,400.00 | 4,801.32 | 633,497 |
| 2023-05-26 | 6,200.00 | 6,430.00 | 6,200.00 | 6,260.00 | 4,696.29 | 528,238 |
| 2023-05-25 | 6,190.00 | 6,210.00 | 6,150.00 | 6,200.00 | 4,651.28 | 283,798 |
| 2023-05-24 | 6,200.00 | 6,220.00 | 6,150.00 | 6,200.00 | 4,651.28 | 393,459 |
| 2023-05-23 | 6,180.00 | 6,200.00 | 6,150.00 | 6,190.00 | 4,643.77 | 264,896 |
| 2023-05-22 | 6,140.00 | 6,210.00 | 6,110.00 | 6,170.00 | 4,628.77 | 275,771 |
| 2023-05-19 | 6,210.00 | 6,210.00 | 6,100.00 | 6,140.00 | 4,606.26 | 276,677 |
| 2023-05-18 | 6,140.00 | 6,190.00 | 6,120.00 | 6,190.00 | 4,643.77 | 234,470 |
| 2023-05-17 | 6,110.00 | 6,210.00 | 6,100.00 | 6,130.00 | 4,598.76 | 405,241 |
| 2023-05-16 | 6,280.00 | 6,330.00 | 6,110.00 | 6,110.00 | 4,583.76 | 296,875 |
| 2023-05-15 | 6,500.00 | 6,500.00 | 6,280.00 | 6,280.00 | 4,711.29 | 305,938 |
| 2023-05-12 | 6,140.00 | 6,450.00 | 6,140.00 | 6,410.00 | 4,808.82 | 686,968 |
| 2023-05-11 | 5,990.00 | 6,200.00 | 5,940.00 | 6,130.00 | 4,598.76 | 428,287 |
| 2023-05-10 | 5,960.00 | 6,000.00 | 5,940.00 | 5,980.00 | 4,486.23 | 298,817 |
| 2023-05-09 | 5,980.00 | 6,000.00 | 5,950.00 | 5,970.00 | 4,478.73 | 188,379 |
| 2023-05-08 | 6,000.00 | 6,040.00 | 5,960.00 | 5,960.00 | 4,471.23 | 215,309 |
| 2023-05-05 | 5,910.00 | 5,970.00 | 5,900.00 | 5,960.00 | 4,471.23 | 157,306 |
| 2023-05-04 | 6,130.00 | 6,140.00 | 5,890.00 | 5,910.00 | 4,433.72 | 492,245 |
| 2023-04-28 | 6,100.00 | 6,160.00 | 6,100.00 | 6,140.00 | 4,606.26 | 257,775 |
| 2023-04-27 | 6,110.00 | 6,120.00 | 6,020.00 | 6,080.00 | 4,561.25 | 263,342 |
| 2023-04-26 | 6,010.00 | 6,100.00 | 6,010.00 | 6,090.00 | 4,568.75 | 221,653 |
| 2023-04-25 | 6,000.00 | 6,080.00 | 5,950.00 | 6,010.00 | 4,508.74 | 459,101 |
| 2023-04-24 | 6,250.00 | 6,310.00 | 5,960.00 | 5,960.00 | 4,471.23 | 699,397 |
| 2023-04-21 | 6,400.00 | 6,560.00 | 6,300.00 | 6,300.00 | 4,726.30 | 582,486 |
| 2023-04-20 | 6,300.00 | 6,470.00 | 6,300.00 | 6,400.00 | 4,801.32 | 515,420 |
| 2023-04-19 | 6,260.00 | 6,490.00 | 6,250.00 | 6,300.00 | 4,726.30 | 612,005 |
| 2023-04-18 | 6,680.00 | 6,690.00 | 6,200.00 | 6,370.00 | 4,778.81 | 844,792 |
| 2023-04-17 | 6,340.00 | 6,670.00 | 6,340.00 | 6,660.00 | 4,996.37 | 1,420,804 |
| 2023-04-14 | 6,200.00 | 6,450.00 | 6,170.00 | 6,320.00 | 4,741.30 | 957,560 |
| 2023-04-13 | 6,030.00 | 6,260.00 | 5,990.00 | 6,180.00 | 4,636.27 | 475,543 |
| 2023-04-12 | 6,140.00 | 6,140.00 | 5,980.00 | 6,030.00 | 4,523.74 | 552,060 |
| 2023-04-11 | 6,070.00 | 6,090.00 | 5,900.00 | 6,090.00 | 4,568.75 | 514,255 |
| 2023-04-10 | 6,260.00 | 6,260.00 | 5,870.00 | 6,060.00 | 4,546.25 | 1,050,390 |
| 2023-04-07 | 6,250.00 | 6,270.00 | 6,190.00 | 6,250.00 | 4,688.79 | 236,024 |
| 2023-04-06 | 6,360.00 | 6,360.00 | 6,210.00 | 6,230.00 | 4,673.78 | 380,771 |
| 2023-04-05 | 6,350.00 | 6,400.00 | 6,250.00 | 6,330.00 | 4,748.80 | 434,113 |
| 2023-04-04 | 6,300.00 | 6,340.00 | 6,250.00 | 6,300.00 | 4,726.30 | 587,794 |
| 2023-04-03 | 6,380.00 | 6,420.00 | 6,240.00 | 6,250.00 | 4,688.79 | 643,078 |
| 2023-03-31 | 6,360.00 | 6,440.00 | 6,260.00 | 6,270.00 | 4,703.79 | 430,876 |
| 2023-03-30 | 6,400.00 | 6,500.00 | 6,360.00 | 6,370.00 | 4,778.81 | 649,033 |
| 2023-03-29 | 6,370.00 | 6,520.00 | 6,350.00 | 6,370.00 | 4,778.81 | 706,000 |
| 2023-03-28 | 6,200.00 | 6,450.00 | 6,100.00 | 6,360.00 | 4,771.31 | 912,116 |
| 2023-03-27 | 6,230.00 | 6,440.00 | 6,120.00 | 6,130.00 | 4,598.76 | 1,024,755 |
| 2023-03-24 | 6,190.00 | 6,480.00 | 6,030.00 | 6,200.00 | 4,651.28 | 838,836 |
| 2023-03-23 | 5,600.00 | 6,080.00 | 5,600.00 | 6,080.00 | 4,561.25 | 961,703 |
| 2023-03-22 | 5,340.00 | 5,690.00 | 5,320.00 | 5,690.00 | 4,268.67 | 711,049 |
| 2023-03-21 | 5,440.00 | 5,450.00 | 5,320.00 | 5,320.00 | 3,991.10 | 268,132 |
| 2023-03-20 | 5,530.00 | 5,530.00 | 5,300.00 | 5,420.00 | 4,066.12 | 213,885 |
| 2023-03-17 | 5,620.00 | 5,680.00 | 5,500.00 | 5,500.00 | 4,126.13 | 263,342 |
| 2023-03-16 | 5,730.00 | 5,740.00 | 5,550.00 | 5,550.00 | 4,163.64 | 399,156 |
| 2023-03-15 | 5,750.00 | 5,830.00 | 5,720.00 | 5,770.00 | 4,328.69 | 306,715 |
| 2023-03-14 | 5,670.00 | 5,950.00 | 5,500.00 | 5,660.00 | 4,246.17 | 696,549 |
| 2023-03-13 | 5,440.00 | 5,720.00 | 5,440.00 | 5,670.00 | 4,253.67 | 490,562 |
| 2023-03-10 | 5,050.00 | 5,400.00 | 5,030.00 | 5,400.00 | 4,051.11 | 701,210 |
| 2023-03-09 | 5,030.00 | 5,060.00 | 4,990.00 | 5,050.00 | 3,788.54 | 240,814 |
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.