HVC Investment and Technology JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 21 · 1,247 trading daysOlder →

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.