HVC Investment and Technology JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-13 | 6,790.00 | 6,790.00 | 6,630.00 | 6,670.00 | 5,003.87 | 111,474 |
| 2022-09-12 | 6,630.00 | 6,690.00 | 6,620.00 | 6,650.00 | 4,988.87 | 115,099 |
| 2022-09-09 | 6,500.00 | 6,650.00 | 6,490.00 | 6,630.00 | 4,973.87 | 145,136 |
| 2022-09-08 | 6,850.00 | 6,850.00 | 6,600.00 | 6,610.00 | 4,958.86 | 128,823 |
| 2022-09-07 | 6,950.00 | 6,950.00 | 6,700.00 | 6,730.00 | 5,048.89 | 185,272 |
| 2022-09-06 | 6,960.00 | 6,980.00 | 6,860.00 | 6,860.00 | 5,146.41 | 142,676 |
| 2022-09-05 | 6,870.00 | 6,900.00 | 6,800.00 | 6,870.00 | 5,153.91 | 138,274 |
| 2022-08-31 | 6,890.00 | 6,890.00 | 6,840.00 | 6,870.00 | 5,153.91 | 152,127 |
| 2022-08-30 | 6,880.00 | 6,900.00 | 6,710.00 | 6,830.00 | 5,123.91 | 185,531 |
| 2022-08-29 | 6,900.00 | 6,900.00 | 6,690.00 | 6,710.00 | 5,033.88 | 188,767 |
| 2022-08-26 | 6,990.00 | 6,990.00 | 6,880.00 | 6,960.00 | 5,221.43 | 119,501 |
| 2022-08-25 | 6,890.00 | 7,100.00 | 6,800.00 | 7,100.00 | 5,326.46 | 139,698 |
| 2022-08-24 | 6,950.00 | 6,950.00 | 6,800.00 | 6,880.00 | 5,161.42 | 159,637 |
| 2022-08-23 | 6,850.00 | 6,850.00 | 6,790.00 | 6,850.00 | 5,138.91 | 134,649 |
| 2022-08-22 | 6,900.00 | 6,900.00 | 6,750.00 | 6,850.00 | 5,138.91 | 59,038 |
| 2022-08-19 | 6,900.00 | 6,910.00 | 6,880.00 | 6,900.00 | 5,176.42 | 145,136 |
| 2022-08-18 | 7,090.00 | 7,090.00 | 6,900.00 | 6,900.00 | 5,176.42 | 151,868 |
| 2022-08-17 | 7,060.00 | 7,060.00 | 6,990.00 | 7,040.00 | 5,281.45 | 174,785 |
| 2022-08-16 | 7,010.00 | 7,200.00 | 6,990.00 | 7,060.00 | 5,296.45 | 261,141 |
| 2022-08-15 | 7,100.00 | 7,110.00 | 6,910.00 | 7,000.00 | 5,251.44 | 150,833 |
| 2022-08-12 | 6,750.00 | 7,190.00 | 6,750.00 | 7,100.00 | 5,326.46 | 155,882 |
| 2022-08-11 | 7,000.00 | 7,000.00 | 6,810.00 | 6,820.00 | 5,116.40 | 225,666 |
| 2022-08-10 | 6,880.00 | 6,900.00 | 6,760.00 | 6,840.00 | 5,131.41 | 113,416 |
| 2022-08-09 | 6,990.00 | 6,990.00 | 6,830.00 | 6,890.00 | 5,168.92 | 69,137 |
| 2022-08-08 | 6,780.00 | 6,900.00 | 6,700.00 | 6,900.00 | 5,176.42 | 130,506 |
| 2022-08-05 | 6,700.00 | 6,900.00 | 6,700.00 | 6,780.00 | 5,086.40 | 113,675 |
| 2022-08-04 | 6,970.00 | 6,990.00 | 6,750.00 | 6,900.00 | 5,176.42 | 134,908 |
| 2022-08-03 | 6,750.00 | 6,970.00 | 6,560.00 | 6,970.00 | 5,228.94 | 154,976 |
| 2022-08-02 | 6,600.00 | 6,780.00 | 6,550.00 | 6,700.00 | 5,026.38 | 115,617 |
| 2022-08-01 | 6,500.00 | 6,600.00 | 6,500.00 | 6,600.00 | 4,951.36 | 218,934 |
| 2022-07-29 | 6,510.00 | 6,570.00 | 6,490.00 | 6,510.00 | 4,883.84 | 153,293 |
| 2022-07-28 | 6,500.00 | 6,550.00 | 6,490.00 | 6,510.00 | 4,883.84 | 137,756 |
| 2022-07-27 | 6,410.00 | 6,450.00 | 6,380.00 | 6,450.00 | 4,838.83 | 115,617 |
| 2022-07-26 | 6,510.00 | 6,750.00 | 6,470.00 | 6,510.00 | 4,883.84 | 183,589 |
| 2022-07-25 | 6,700.00 | 6,700.00 | 6,520.00 | 6,650.00 | 4,988.87 | 171,807 |
| 2022-07-22 | 6,700.00 | 6,710.00 | 6,560.00 | 6,710.00 | 5,033.88 | 198,607 |
| 2022-07-21 | 6,630.00 | 6,810.00 | 6,510.00 | 6,700.00 | 5,026.38 | 392,035 |
| 2022-07-20 | 6,510.00 | 6,600.00 | 6,450.00 | 6,530.00 | 4,898.84 | 171,030 |
| 2022-07-19 | 6,540.00 | 6,550.00 | 6,470.00 | 6,490.00 | 4,868.84 | 139,051 |
| 2022-07-18 | 6,650.00 | 6,900.00 | 6,500.00 | 6,530.00 | 4,898.84 | 223,206 |
| 2022-07-15 | 6,650.00 | 6,710.00 | 6,450.00 | 6,690.00 | 5,018.88 | 212,719 |
| 2022-07-14 | 6,580.00 | 6,650.00 | 6,510.00 | 6,650.00 | 4,988.87 | 125,974 |
| 2022-07-13 | 6,410.00 | 6,580.00 | 6,410.00 | 6,560.00 | 4,921.35 | 148,114 |
| 2022-07-12 | 6,360.00 | 6,550.00 | 6,310.00 | 6,410.00 | 4,808.82 | 182,423 |
| 2022-07-11 | 6,410.00 | 6,500.00 | 6,350.00 | 6,400.00 | 4,801.32 | 133,484 |
| 2022-07-08 | 6,310.00 | 6,800.00 | 6,310.00 | 6,450.00 | 4,838.83 | 154,587 |
| 2022-07-07 | 6,400.00 | 6,400.00 | 6,230.00 | 6,400.00 | 4,801.32 | 69,784 |
| 2022-07-06 | 6,310.00 | 6,450.00 | 6,300.00 | 6,400.00 | 4,801.32 | 114,969 |
| 2022-07-05 | 6,400.00 | 6,500.00 | 6,260.00 | 6,430.00 | 4,823.82 | 79,754 |
| 2022-07-04 | 6,460.00 | 6,460.00 | 6,240.00 | 6,430.00 | 4,823.82 | 131,153 |
| 2022-07-01 | 6,300.00 | 6,460.00 | 6,210.00 | 6,460.00 | 4,846.33 | 95,031 |
| 2022-06-30 | 6,400.00 | 6,600.00 | 6,290.00 | 6,440.00 | 4,831.33 | 96,455 |
| 2022-06-29 | 6,500.00 | 6,500.00 | 6,310.00 | 6,400.00 | 4,801.32 | 99,562 |
| 2022-06-28 | 6,300.00 | 6,500.00 | 6,180.00 | 6,480.00 | 4,861.33 | 170,900 |
| 2022-06-27 | 6,290.00 | 6,290.00 | 6,150.00 | 6,250.00 | 4,688.79 | 110,956 |
| 2022-06-24 | 6,200.00 | 6,300.00 | 6,150.00 | 6,200.00 | 4,651.28 | 164,039 |
| 2022-06-23 | 6,200.00 | 6,390.00 | 6,150.00 | 6,200.00 | 4,651.28 | 200,161 |
| 2022-06-22 | 6,130.00 | 6,490.00 | 6,130.00 | 6,200.00 | 4,651.28 | 223,724 |
| 2022-06-21 | 6,010.00 | 6,540.00 | 6,010.00 | 6,200.00 | 4,651.28 | 154,458 |
| 2022-06-20 | 6,200.00 | 6,600.00 | 6,120.00 | 6,120.00 | 4,591.26 | 116,911 |
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.