HVC Investment and Technology JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 5,200.00 | 5,210.00 | 5,070.00 | 5,070.00 | 3,803.54 | 162,873 |
| 2022-12-05 | 5,320.00 | 5,380.00 | 5,180.00 | 5,200.00 | 3,901.07 | 199,902 |
| 2022-12-02 | 5,200.00 | 5,250.00 | 5,130.00 | 5,250.00 | 3,938.58 | 152,904 |
| 2022-12-01 | 5,150.00 | 5,320.00 | 5,130.00 | 5,190.00 | 3,893.57 | 180,870 |
| 2022-11-30 | 5,140.00 | 5,160.00 | 4,800.00 | 5,130.00 | 3,848.56 | 221,005 |
| 2022-11-29 | 5,090.00 | 5,220.00 | 5,070.00 | 5,100.00 | 3,826.05 | 172,066 |
| 2022-11-28 | 5,030.00 | 5,050.00 | 4,970.00 | 4,990.00 | 3,743.53 | 174,785 |
| 2022-11-25 | 4,740.00 | 4,900.00 | 4,740.00 | 4,870.00 | 3,653.50 | 127,010 |
| 2022-11-24 | 4,670.00 | 4,730.00 | 4,650.00 | 4,730.00 | 3,548.47 | 84,803 |
| 2022-11-23 | 4,820.00 | 4,820.00 | 4,420.00 | 4,660.00 | 3,495.96 | 90,758 |
| 2022-11-22 | 4,720.00 | 4,870.00 | 4,720.00 | 4,750.00 | 3,563.48 | 158,471 |
| 2022-11-21 | 4,620.00 | 4,700.00 | 4,550.00 | 4,700.00 | 3,525.97 | 177,374 |
| 2022-11-18 | 4,360.00 | 4,500.00 | 4,360.00 | 4,410.00 | 3,308.41 | 144,877 |
| 2022-11-17 | 4,280.00 | 4,340.00 | 4,280.00 | 4,340.00 | 3,255.89 | 135,944 |
| 2022-11-16 | 3,950.00 | 4,230.00 | 3,950.00 | 4,230.00 | 3,173.37 | 270,204 |
| 2022-11-15 | 4,100.00 | 4,120.00 | 3,960.00 | 3,960.00 | 2,970.82 | 212,590 |
| 2022-11-14 | 4,460.00 | 4,460.00 | 4,250.00 | 4,250.00 | 3,188.38 | 98,786 |
| 2022-11-11 | 4,680.00 | 4,690.00 | 4,400.00 | 4,560.00 | 3,420.94 | 96,585 |
| 2022-11-10 | 5,100.00 | 5,100.00 | 4,660.00 | 4,680.00 | 3,510.96 | 180,093 |
| 2022-11-09 | 5,100.00 | 5,100.00 | 4,930.00 | 5,010.00 | 3,758.53 | 99,174 |
| 2022-11-08 | 4,930.00 | 5,000.00 | 4,900.00 | 5,000.00 | 3,751.03 | 97,103 |
| 2022-11-07 | 5,090.00 | 5,120.00 | 5,000.00 | 5,000.00 | 3,751.03 | 98,009 |
| 2022-11-04 | 5,240.00 | 5,240.00 | 4,910.00 | 5,090.00 | 3,818.55 | 128,046 |
| 2022-11-03 | 5,280.00 | 5,280.00 | 5,110.00 | 5,270.00 | 3,953.59 | 120,666 |
| 2022-11-02 | 5,350.00 | 5,350.00 | 5,280.00 | 5,280.00 | 3,961.09 | 130,506 |
| 2022-11-01 | 5,300.00 | 5,370.00 | 5,290.00 | 5,330.00 | 3,998.60 | 137,238 |
| 2022-10-31 | 5,260.00 | 5,410.00 | 5,200.00 | 5,270.00 | 3,953.59 | 243,274 |
| 2022-10-28 | 5,220.00 | 5,380.00 | 5,220.00 | 5,250.00 | 3,938.58 | 262,954 |
| 2022-10-27 | 5,000.00 | 5,350.00 | 4,990.00 | 5,160.00 | 3,871.06 | 155,623 |
| 2022-10-26 | 5,400.00 | 5,400.00 | 4,890.00 | 5,000.00 | 3,751.03 | 109,532 |
| 2022-10-25 | 5,530.00 | 5,530.00 | 5,150.00 | 5,200.00 | 3,901.07 | 162,614 |
| 2022-10-24 | 5,980.00 | 5,980.00 | 5,530.00 | 5,530.00 | 4,148.64 | 120,925 |
| 2022-10-21 | 6,000.00 | 6,000.00 | 5,600.00 | 5,920.00 | 4,441.22 | 137,627 |
| 2022-10-20 | 6,040.00 | 6,050.00 | 5,900.00 | 5,950.00 | 4,463.73 | 89,464 |
| 2022-10-19 | 6,020.00 | 6,100.00 | 5,800.00 | 5,950.00 | 4,463.73 | 92,442 |
| 2022-10-18 | 6,050.00 | 6,080.00 | 5,950.00 | 6,000.00 | 4,501.24 | 141,640 |
| 2022-10-17 | 6,250.00 | 6,250.00 | 5,860.00 | 6,020.00 | 4,516.24 | 108,237 |
| 2022-10-14 | 6,100.00 | 6,100.00 | 6,050.00 | 6,050.00 | 4,538.75 | 100,857 |
| 2022-10-13 | 6,000.00 | 6,100.00 | 5,850.00 | 6,070.00 | 4,553.75 | 106,942 |
| 2022-10-12 | 6,030.00 | 6,050.00 | 5,800.00 | 6,050.00 | 4,538.75 | 127,010 |
| 2022-10-11 | 6,150.00 | 6,150.00 | 5,840.00 | 6,050.00 | 4,538.75 | 99,821 |
| 2022-10-10 | 6,110.00 | 6,210.00 | 5,950.00 | 6,210.00 | 4,658.78 | 111,474 |
| 2022-10-07 | 5,740.00 | 6,200.00 | 5,740.00 | 6,180.00 | 4,636.27 | 155,882 |
| 2022-10-06 | 6,310.00 | 6,310.00 | 6,100.00 | 6,110.00 | 4,583.76 | 150,185 |
| 2022-10-05 | 6,260.00 | 6,340.00 | 6,240.00 | 6,280.00 | 4,711.29 | 162,355 |
| 2022-10-04 | 6,300.00 | 6,400.00 | 6,000.00 | 6,240.00 | 4,681.29 | 171,807 |
| 2022-10-03 | 6,480.00 | 6,480.00 | 6,300.00 | 6,300.00 | 4,726.30 | 125,327 |
| 2022-09-30 | 6,580.00 | 6,580.00 | 6,400.00 | 6,500.00 | 4,876.34 | 168,182 |
| 2022-09-29 | 6,600.00 | 6,600.00 | 6,450.00 | 6,500.00 | 4,876.34 | 107,590 |
| 2022-09-28 | 6,580.00 | 6,700.00 | 6,410.00 | 6,500.00 | 4,876.34 | 119,630 |
| 2022-09-27 | 6,580.00 | 6,650.00 | 6,510.00 | 6,580.00 | 4,936.36 | 122,220 |
| 2022-09-26 | 6,600.00 | 6,650.00 | 6,400.00 | 6,580.00 | 4,936.36 | 144,100 |
| 2022-09-23 | 6,660.00 | 6,670.00 | 6,500.00 | 6,600.00 | 4,951.36 | 132,966 |
| 2022-09-22 | 6,650.00 | 6,700.00 | 6,630.00 | 6,650.00 | 4,988.87 | 120,537 |
| 2022-09-21 | 6,540.00 | 6,650.00 | 6,520.00 | 6,640.00 | 4,981.37 | 143,064 |
| 2022-09-20 | 6,550.00 | 6,570.00 | 6,480.00 | 6,540.00 | 4,906.35 | 128,823 |
| 2022-09-19 | 6,700.00 | 6,700.00 | 6,470.00 | 6,480.00 | 4,861.33 | 135,814 |
| 2022-09-16 | 6,610.00 | 6,730.00 | 6,610.00 | 6,630.00 | 4,973.87 | 127,140 |
| 2022-09-15 | 6,690.00 | 6,750.00 | 6,690.00 | 6,730.00 | 5,048.89 | 123,385 |
| 2022-09-14 | 6,660.00 | 6,670.00 | 6,600.00 | 6,660.00 | 4,996.37 | 126,492 |
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.