HVC Investment and Technology JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 10,050.00 | 10,050.00 | 9,960.00 | 9,990.00 | 9,990.00 | 106,000 |
| 2026-07-20 | 10,100.00 | 10,100.00 | 9,970.00 | 10,000.00 | 10,000.00 | 92,700 |
| 2026-07-17 | 10,050.00 | 10,100.00 | 9,980.00 | 10,050.00 | 10,050.00 | 116,000 |
| 2026-07-16 | 10,100.00 | 10,100.00 | 9,980.00 | 10,100.00 | 10,100.00 | 131,300 |
| 2026-07-15 | 10,100.00 | 10,150.00 | 9,990.00 | 10,100.00 | 10,100.00 | 127,900 |
| 2026-07-14 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 128,100 |
| 2026-07-13 | 10,100.00 | 10,150.00 | 9,460.00 | 10,100.00 | 10,100.00 | 160,400 |
| 2026-07-10 | 10,150.00 | 10,250.00 | 10,100.00 | 10,150.00 | 10,150.00 | 119,800 |
| 2026-07-09 | 10,100.00 | 10,150.00 | 10,050.00 | 10,150.00 | 10,150.00 | 108,800 |
| 2026-07-08 | 10,150.00 | 10,150.00 | 10,050.00 | 10,150.00 | 10,150.00 | 105,000 |
| 2026-07-07 | 10,150.00 | 10,250.00 | 10,050.00 | 10,150.00 | 10,150.00 | 118,000 |
| 2026-07-06 | 10,200.00 | 10,250.00 | 10,050.00 | 10,150.00 | 10,150.00 | 119,500 |
| 2026-07-03 | 10,200.00 | 10,250.00 | 10,150.00 | 10,200.00 | 10,200.00 | 126,000 |
| 2026-07-02 | 10,150.00 | 10,250.00 | 10,100.00 | 10,200.00 | 10,200.00 | 125,100 |
| 2026-07-01 | 10,150.00 | 10,200.00 | 10,100.00 | 10,150.00 | 10,150.00 | 127,200 |
| 2026-06-30 | 10,150.00 | 10,200.00 | 10,100.00 | 10,150.00 | 10,150.00 | 111,000 |
| 2026-06-29 | 10,150.00 | 10,150.00 | 10,050.00 | 10,150.00 | 10,150.00 | 120,000 |
| 2026-06-26 | 10,150.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 108,200 |
| 2026-06-25 | 10,150.00 | 10,150.00 | 10,000.00 | 10,150.00 | 10,150.00 | 132,500 |
| 2026-06-24 | 10,200.00 | 10,250.00 | 10,100.00 | 10,150.00 | 10,150.00 | 118,900 |
| 2026-06-23 | 10,200.00 | 10,250.00 | 10,150.00 | 10,200.00 | 10,200.00 | 111,600 |
| 2026-06-22 | 10,200.00 | 10,250.00 | 10,150.00 | 10,200.00 | 10,200.00 | 110,400 |
| 2026-06-19 | 10,250.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | 116,600 |
| 2026-06-18 | 10,200.00 | 10,300.00 | 10,150.00 | 10,300.00 | 10,300.00 | 144,800 |
| 2026-06-17 | 10,250.00 | 10,250.00 | 10,050.00 | 10,250.00 | 10,250.00 | 115,200 |
| 2026-06-16 | 10,200.00 | 10,250.00 | 10,100.00 | 10,250.00 | 10,250.00 | 139,800 |
| 2026-06-15 | 10,150.00 | 10,200.00 | 9,990.00 | 10,200.00 | 10,200.00 | 176,200 |
| 2026-06-12 | 10,150.00 | 10,250.00 | 10,050.00 | 10,150.00 | 10,150.00 | 114,800 |
| 2026-06-11 | 10,150.00 | 10,200.00 | 10,000.00 | 10,150.00 | 10,150.00 | 97,000 |
| 2026-06-10 | 10,100.00 | 10,200.00 | 10,100.00 | 10,150.00 | 10,150.00 | 100,500 |
| 2026-06-09 | 10,200.00 | 10,250.00 | 10,100.00 | 10,100.00 | 10,100.00 | 124,200 |
| 2026-06-08 | 10,250.00 | 10,250.00 | 10,000.00 | 10,200.00 | 10,200.00 | 157,200 |
| 2026-06-05 | 10,300.00 | 10,300.00 | 10,100.00 | 10,250.00 | 10,250.00 | 111,401 |
| 2026-06-04 | 10,250.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 132,801 |
| 2026-06-03 | 10,250.00 | 10,250.00 | 10,200.00 | 10,250.00 | 10,250.00 | 127,700 |
| 2026-06-02 | 10,250.00 | 10,250.00 | 10,200.00 | 10,250.00 | 10,250.00 | 108,414 |
| 2026-06-01 | 10,400.00 | 10,450.00 | 10,200.00 | 10,250.00 | 10,250.00 | 185,707 |
| 2026-05-29 | 10,500.00 | 10,500.00 | 10,250.00 | 10,400.00 | 10,400.00 | 123,000 |
| 2026-05-28 | 10,409.09 | 10,454.55 | 10,181.82 | 10,363.64 | 10,363.64 | 166,539 |
| 2026-05-27 | 10,454.55 | 10,500.00 | 10,272.73 | 10,454.55 | 10,454.55 | 165,329 |
| 2026-05-26 | 10,363.64 | 10,454.55 | 10,272.73 | 10,454.55 | 10,454.55 | 160,489 |
| 2026-05-25 | 10,363.64 | 10,409.09 | 10,272.73 | 10,318.18 | 10,318.18 | 135,849 |
| 2026-05-22 | 10,363.64 | 10,409.09 | 10,181.82 | 10,409.09 | 10,409.09 | 174,459 |
| 2026-05-21 | 10,272.73 | 10,409.09 | 10,181.82 | 10,363.64 | 10,363.64 | 154,549 |
| 2026-05-20 | 10,318.18 | 10,363.64 | 10,090.91 | 10,318.18 | 10,318.18 | 159,389 |
| 2026-05-19 | 10,454.55 | 10,454.55 | 10,227.27 | 10,318.18 | 10,318.18 | 127,599 |
| 2026-05-18 | 10,454.55 | 10,500.00 | 10,227.27 | 10,454.55 | 10,454.55 | 159,939 |
| 2026-05-15 | 10,454.55 | 10,454.55 | 10,227.27 | 10,454.55 | 10,454.55 | 149,929 |
| 2026-05-14 | 10,590.91 | 10,590.91 | 10,318.18 | 10,454.55 | 10,454.55 | 130,679 |
| 2026-05-13 | 10,363.64 | 10,454.55 | 9,818.18 | 10,454.55 | 10,454.55 | 249,479 |
| 2026-05-12 | 10,454.55 | 10,454.55 | 10,272.73 | 10,363.64 | 10,363.64 | 143,659 |
| 2026-05-11 | 10,500.00 | 10,590.91 | 9,818.18 | 10,454.55 | 10,454.55 | 170,939 |
| 2026-05-08 | 11,550.00 | 11,650.00 | 11,400.00 | 11,550.00 | 10,500.00 | 202,328 |
| 2026-05-07 | 11,650.00 | 11,700.00 | 11,450.00 | 11,450.00 | 10,409.09 | 319,341 |
| 2026-05-06 | 11,600.00 | 11,750.00 | 11,600.00 | 11,700.00 | 10,636.36 | 184,582 |
| 2026-05-05 | 11,650.00 | 11,800.00 | 11,550.00 | 11,650.00 | 10,590.91 | 237,072 |
| 2026-05-04 | 11,650.00 | 11,800.00 | 11,550.00 | 11,700.00 | 10,636.36 | 261,876 |
| 2026-04-29 | 11,700.00 | 11,750.00 | 11,550.00 | 11,650.00 | 10,590.91 | 120,120 |
| 2026-04-28 | 11,650.00 | 11,750.00 | 11,500.00 | 11,700.00 | 10,636.36 | 177,514 |
| 2026-04-24 | 11,700.00 | 11,750.00 | 11,500.00 | 11,700.00 | 10,636.36 | 189,113 |
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.