HVC Investment and Technology JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 6,700.00 | 6,700.00 | 6,420.00 | 6,420.00 | 4,816.32 | 383,749 |
| 2022-06-16 | 6,800.00 | 7,000.00 | 6,800.00 | 6,900.00 | 5,176.42 | 151,739 |
| 2022-06-15 | 6,810.00 | 6,990.00 | 6,660.00 | 6,780.00 | 5,086.40 | 153,681 |
| 2022-06-14 | 6,700.00 | 6,990.00 | 6,700.00 | 6,980.00 | 5,236.44 | 168,182 |
| 2022-06-13 | 7,000.00 | 7,200.00 | 6,970.00 | 6,990.00 | 5,243.94 | 148,114 |
| 2022-06-10 | 7,500.00 | 7,750.00 | 7,480.00 | 7,490.00 | 5,619.04 | 155,623 |
| 2022-06-09 | 7,470.00 | 7,560.00 | 7,450.00 | 7,560.00 | 5,671.56 | 141,122 |
| 2022-06-08 | 7,400.00 | 7,590.00 | 7,270.00 | 7,470.00 | 5,604.04 | 165,722 |
| 2022-06-07 | 7,400.00 | 7,400.00 | 7,240.00 | 7,240.00 | 5,431.49 | 100,987 |
| 2022-06-06 | 7,450.00 | 7,500.00 | 7,320.00 | 7,410.00 | 5,559.03 | 115,228 |
| 2022-06-03 | 7,600.00 | 7,620.00 | 7,420.00 | 7,500.00 | 5,626.54 | 100,728 |
| 2022-06-02 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 5,626.54 | 86,357 |
| 2022-06-01 | 7,700.00 | 7,890.00 | 7,540.00 | 7,700.00 | 5,776.59 | 150,574 |
| 2022-05-31 | 7,800.00 | 7,840.00 | 7,650.00 | 7,700.00 | 5,776.59 | 74,057 |
| 2022-05-30 | 7,870.00 | 7,870.00 | 7,650.00 | 7,800.00 | 5,851.61 | 117,559 |
| 2022-05-27 | 7,690.00 | 7,800.00 | 7,570.00 | 7,750.00 | 5,814.10 | 146,172 |
| 2022-05-26 | 7,550.00 | 7,580.00 | 7,450.00 | 7,550.00 | 5,664.05 | 151,868 |
| 2022-05-25 | 7,400.00 | 7,510.00 | 7,300.00 | 7,500.00 | 5,626.54 | 223,077 |
| 2022-05-24 | 7,570.00 | 7,570.00 | 7,300.00 | 7,360.00 | 5,521.52 | 65,123 |
| 2022-05-23 | 7,460.00 | 7,600.00 | 7,300.00 | 7,480.00 | 5,611.54 | 143,841 |
| 2022-05-20 | 7,450.00 | 7,600.00 | 7,250.00 | 7,460.00 | 5,596.54 | 92,312 |
| 2022-05-19 | 7,200.00 | 7,500.00 | 7,180.00 | 7,360.00 | 5,521.52 | 82,990 |
| 2022-05-18 | 7,890.00 | 7,890.00 | 7,400.00 | 7,410.00 | 5,559.03 | 164,815 |
| 2022-05-17 | 7,210.00 | 7,550.00 | 7,190.00 | 7,550.00 | 5,664.05 | 249,489 |
| 2022-05-16 | 7,110.00 | 7,700.00 | 7,110.00 | 7,200.00 | 5,401.48 | 188,249 |
| 2022-05-13 | 7,410.00 | 7,800.00 | 7,180.00 | 7,200.00 | 5,401.48 | 168,052 |
| 2022-05-12 | 8,350.00 | 8,350.00 | 7,710.00 | 7,710.00 | 5,784.09 | 171,807 |
| 2022-05-11 | 8,350.00 | 8,350.00 | 8,030.00 | 8,290.00 | 6,219.21 | 143,064 |
| 2022-05-10 | 7,500.00 | 8,340.00 | 7,380.00 | 8,020.00 | 6,016.65 | 160,025 |
| 2022-05-09 | 8,530.00 | 8,530.00 | 7,910.00 | 7,910.00 | 5,934.13 | 258,940 |
| 2022-05-06 | 8,600.00 | 8,600.00 | 8,200.00 | 8,500.00 | 6,376.75 | 56,190 |
| 2022-05-05 | 8,900.00 | 8,900.00 | 8,590.00 | 8,700.00 | 6,526.79 | 65,771 |
| 2022-05-04 | 8,690.00 | 8,900.00 | 8,690.00 | 8,860.00 | 6,646.82 | 282,763 |
| 2022-04-29 | 8,690.00 | 8,790.00 | 8,500.00 | 8,670.00 | 6,504.29 | 213,237 |
| 2022-04-28 | 8,500.00 | 8,850.00 | 8,500.00 | 8,690.00 | 6,519.29 | 130,635 |
| 2022-04-27 | 8,700.00 | 8,790.00 | 8,470.00 | 8,690.00 | 6,519.29 | 91,276 |
| 2022-04-26 | 8,060.00 | 8,900.00 | 8,060.00 | 8,690.00 | 6,519.29 | 245,087 |
| 2022-04-25 | 8,920.00 | 9,370.00 | 8,640.00 | 8,640.00 | 6,481.78 | 227,479 |
| 2022-04-22 | 9,200.00 | 9,500.00 | 8,600.00 | 9,290.00 | 6,969.41 | 205,081 |
| 2022-04-21 | 8,880.00 | 9,300.00 | 8,840.00 | 9,240.00 | 6,931.90 | 415,728 |
| 2022-04-20 | 9,900.00 | 10,200.00 | 9,500.00 | 9,500.00 | 7,126.96 | 265,284 |
| 2022-04-19 | 9,500.00 | 10,350.00 | 9,500.00 | 9,900.00 | 7,427.04 | 348,274 |
| 2022-04-18 | 10,150.00 | 10,150.00 | 9,440.00 | 9,900.00 | 7,427.04 | 457,418 |
| 2022-04-15 | 10,300.00 | 10,300.00 | 10,000.00 | 10,150.00 | 7,614.59 | 324,970 |
| 2022-04-14 | 10,300.00 | 10,650.00 | 10,250.00 | 10,250.00 | 7,689.61 | 191,357 |
| 2022-04-13 | 10,150.00 | 10,500.00 | 10,050.00 | 10,450.00 | 7,839.65 | 232,787 |
| 2022-04-12 | 10,500.00 | 10,500.00 | 10,100.00 | 10,150.00 | 7,614.59 | 316,425 |
| 2022-04-08 | 10,800.00 | 10,800.00 | 10,500.00 | 10,550.00 | 7,914.67 | 432,689 |
| 2022-04-07 | 11,100.00 | 11,100.00 | 10,800.00 | 10,800.00 | 8,102.22 | 197,830 |
| 2022-04-06 | 11,150.00 | 11,200.00 | 10,900.00 | 10,900.00 | 8,177.24 | 346,203 |
| 2022-04-05 | 11,000.00 | 11,200.00 | 10,950.00 | 11,200.00 | 8,402.31 | 164,039 |
| 2022-04-04 | 11,100.00 | 11,400.00 | 11,000.00 | 11,000.00 | 8,252.27 | 299,335 |
| 2022-04-01 | 11,200.00 | 11,200.00 | 10,850.00 | 11,100.00 | 8,327.29 | 412,880 |
| 2022-03-31 | 11,500.00 | 11,600.00 | 11,100.00 | 11,100.00 | 8,327.29 | 344,908 |
| 2022-03-30 | 11,450.00 | 11,800.00 | 11,250.00 | 11,500.00 | 8,627.37 | 811,907 |
| 2022-03-29 | 11,300.00 | 11,750.00 | 11,200.00 | 11,450.00 | 8,589.86 | 870,815 |
| 2022-03-28 | 11,100.00 | 11,450.00 | 11,050.00 | 11,300.00 | 8,477.33 | 539,631 |
| 2022-03-25 | 11,100.00 | 11,150.00 | 11,000.00 | 11,150.00 | 8,364.80 | 265,931 |
| 2022-03-24 | 11,100.00 | 11,100.00 | 10,900.00 | 11,050.00 | 8,289.78 | 335,586 |
| 2022-03-23 | 11,200.00 | 11,200.00 | 11,050.00 | 11,100.00 | 8,327.29 | 332,738 |
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.