HVC Investment and Technology JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-08 | 5,090.00 | 5,110.00 | 5,000.00 | 5,030.00 | 3,773.54 | 168,829 |
| 2023-03-07 | 5,090.00 | 5,130.00 | 5,070.00 | 5,100.00 | 3,826.05 | 136,073 |
| 2023-03-06 | 5,050.00 | 5,110.00 | 5,050.00 | 5,090.00 | 3,818.55 | 131,930 |
| 2023-03-03 | 5,080.00 | 5,140.00 | 5,050.00 | 5,050.00 | 3,788.54 | 170,771 |
| 2023-03-02 | 5,010.00 | 5,080.00 | 5,010.00 | 5,080.00 | 3,811.05 | 135,167 |
| 2023-03-01 | 5,030.00 | 5,050.00 | 4,950.00 | 5,010.00 | 3,758.53 | 144,489 |
| 2023-02-28 | 5,030.00 | 5,070.00 | 5,000.00 | 5,030.00 | 3,773.54 | 136,073 |
| 2023-02-27 | 5,140.00 | 5,140.00 | 5,000.00 | 5,020.00 | 3,766.03 | 132,318 |
| 2023-02-24 | 5,240.00 | 5,240.00 | 5,100.00 | 5,140.00 | 3,856.06 | 135,685 |
| 2023-02-23 | 5,270.00 | 5,290.00 | 4,900.00 | 5,200.00 | 3,901.07 | 135,296 |
| 2023-02-22 | 5,380.00 | 5,380.00 | 5,250.00 | 5,260.00 | 3,946.08 | 214,661 |
| 2023-02-21 | 5,150.00 | 5,390.00 | 5,120.00 | 5,350.00 | 4,013.60 | 319,403 |
| 2023-02-20 | 5,050.00 | 5,140.00 | 5,050.00 | 5,140.00 | 3,856.06 | 185,272 |
| 2023-02-17 | 5,020.00 | 5,100.00 | 5,000.00 | 5,040.00 | 3,781.04 | 167,016 |
| 2023-02-16 | 5,020.00 | 5,040.00 | 4,990.00 | 5,010.00 | 3,758.53 | 119,630 |
| 2023-02-15 | 5,030.00 | 5,070.00 | 5,010.00 | 5,010.00 | 3,758.53 | 139,310 |
| 2023-02-14 | 5,070.00 | 5,100.00 | 4,810.00 | 5,030.00 | 3,773.54 | 117,559 |
| 2023-02-13 | 5,140.00 | 5,150.00 | 4,980.00 | 5,100.00 | 3,826.05 | 125,845 |
| 2023-02-10 | 5,160.00 | 5,170.00 | 5,110.00 | 5,140.00 | 3,856.06 | 191,227 |
| 2023-02-09 | 5,070.00 | 5,140.00 | 5,060.00 | 5,140.00 | 3,856.06 | 179,187 |
| 2023-02-08 | 5,090.00 | 5,100.00 | 5,020.00 | 5,060.00 | 3,796.04 | 107,201 |
| 2023-02-07 | 5,150.00 | 5,150.00 | 5,050.00 | 5,080.00 | 3,811.05 | 132,836 |
| 2023-02-06 | 5,130.00 | 5,160.00 | 5,090.00 | 5,140.00 | 3,856.06 | 187,473 |
| 2023-02-03 | 5,240.00 | 5,250.00 | 5,110.00 | 5,130.00 | 3,848.56 | 150,833 |
| 2023-02-02 | 5,180.00 | 5,190.00 | 5,090.00 | 5,160.00 | 3,871.06 | 162,355 |
| 2023-02-01 | 5,220.00 | 5,250.00 | 5,120.00 | 5,190.00 | 3,893.57 | 174,914 |
| 2023-01-31 | 5,320.00 | 5,320.00 | 5,110.00 | 5,220.00 | 3,916.07 | 119,242 |
| 2023-01-30 | 5,160.00 | 5,360.00 | 5,110.00 | 5,310.00 | 3,983.59 | 178,280 |
| 2023-01-27 | 5,120.00 | 5,160.00 | 5,100.00 | 5,150.00 | 3,863.56 | 156,141 |
| 2023-01-19 | 5,170.00 | 5,170.00 | 5,000.00 | 5,120.00 | 3,841.05 | 147,984 |
| 2023-01-18 | 5,090.00 | 5,170.00 | 5,090.00 | 5,170.00 | 3,878.56 | 119,112 |
| 2023-01-17 | 5,100.00 | 5,130.00 | 4,960.00 | 5,110.00 | 3,833.55 | 133,354 |
| 2023-01-16 | 5,120.00 | 5,130.00 | 4,980.00 | 5,090.00 | 3,818.55 | 132,318 |
| 2023-01-13 | 5,130.00 | 5,170.00 | 5,070.00 | 5,120.00 | 3,841.05 | 136,720 |
| 2023-01-12 | 5,090.00 | 5,170.00 | 5,010.00 | 5,120.00 | 3,841.05 | 177,503 |
| 2023-01-11 | 5,300.00 | 5,310.00 | 5,080.00 | 5,080.00 | 3,811.05 | 180,222 |
| 2023-01-10 | 5,100.00 | 5,250.00 | 5,100.00 | 5,210.00 | 3,908.57 | 205,469 |
| 2023-01-09 | 4,980.00 | 5,050.00 | 4,970.00 | 5,050.00 | 3,788.54 | 294,285 |
| 2023-01-06 | 5,160.00 | 5,160.00 | 4,920.00 | 4,970.00 | 3,728.52 | 149,926 |
| 2023-01-05 | 4,830.00 | 4,920.00 | 4,820.00 | 4,920.00 | 3,691.01 | 150,833 |
| 2023-01-04 | 4,810.00 | 4,880.00 | 4,800.00 | 4,830.00 | 3,623.49 | 147,337 |
| 2023-01-03 | 4,790.00 | 4,820.00 | 4,770.00 | 4,810.00 | 3,608.49 | 160,025 |
| 2022-12-30 | 4,790.00 | 4,820.00 | 4,700.00 | 4,790.00 | 3,593.49 | 147,855 |
| 2022-12-29 | 4,790.00 | 4,820.00 | 4,750.00 | 4,780.00 | 3,585.98 | 121,313 |
| 2022-12-28 | 4,730.00 | 4,790.00 | 4,680.00 | 4,770.00 | 3,578.48 | 128,175 |
| 2022-12-27 | 4,690.00 | 4,730.00 | 4,370.00 | 4,730.00 | 3,548.47 | 146,431 |
| 2022-12-26 | 4,730.00 | 4,750.00 | 4,670.00 | 4,690.00 | 3,518.47 | 121,054 |
| 2022-12-23 | 4,680.00 | 4,700.00 | 4,630.00 | 4,700.00 | 3,525.97 | 136,979 |
| 2022-12-22 | 4,680.00 | 4,730.00 | 4,640.00 | 4,680.00 | 3,510.96 | 121,443 |
| 2022-12-21 | 4,690.00 | 4,710.00 | 4,630.00 | 4,670.00 | 3,503.46 | 125,974 |
| 2022-12-20 | 4,800.00 | 4,820.00 | 4,680.00 | 4,680.00 | 3,510.96 | 169,865 |
| 2022-12-19 | 4,830.00 | 4,840.00 | 4,780.00 | 4,810.00 | 3,608.49 | 129,082 |
| 2022-12-16 | 4,800.00 | 4,870.00 | 4,720.00 | 4,820.00 | 3,615.99 | 157,953 |
| 2022-12-15 | 4,790.00 | 4,850.00 | 4,750.00 | 4,800.00 | 3,600.99 | 199,254 |
| 2022-12-14 | 4,690.00 | 4,890.00 | 4,690.00 | 4,790.00 | 3,593.49 | 190,709 |
| 2022-12-13 | 4,970.00 | 4,970.00 | 4,830.00 | 4,860.00 | 3,646.00 | 123,255 |
| 2022-12-12 | 4,970.00 | 4,980.00 | 4,950.00 | 4,970.00 | 3,728.52 | 127,269 |
| 2022-12-09 | 5,000.00 | 5,000.00 | 4,700.00 | 4,960.00 | 3,721.02 | 145,136 |
| 2022-12-08 | 4,950.00 | 4,970.00 | 4,890.00 | 4,900.00 | 3,676.01 | 179,834 |
| 2022-12-07 | 5,080.00 | 5,080.00 | 4,800.00 | 4,950.00 | 3,713.52 | 130,506 |
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.