HVC Investment and Technology JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	11,100.00	11,200.00	11,050.00	11,200.00	8,402.31	350,993
2022-03-21	11,150.00	11,300.00	11,050.00	11,100.00	8,327.29	315,777
2022-03-18	11,100.00	11,300.00	11,100.00	11,150.00	8,364.80	226,702
2022-03-17	11,000.00	11,150.00	10,950.00	11,100.00	8,327.29	189,803
2022-03-16	10,900.00	11,150.00	10,850.00	10,900.00	8,177.24	417,800
2022-03-15	10,850.00	11,000.00	10,800.00	10,950.00	8,214.75	176,468
2022-03-14	11,200.00	11,200.00	10,800.00	10,800.00	8,102.22	348,663
2022-03-11	10,900.00	11,400.00	10,800.00	11,200.00	8,402.31	1,043,270
2022-03-10	11,200.00	11,200.00	10,850.00	10,900.00	8,177.24	249,618
2022-03-09	11,000.00	11,150.00	10,800.00	10,850.00	8,139.73	366,659
2022-03-08	11,250.00	11,400.00	11,100.00	11,150.00	8,364.80	241,591
2022-03-07	11,850.00	11,850.00	11,250.00	11,400.00	8,552.35	965,588
2022-03-04	10,800.00	11,400.00	10,800.00	11,400.00	8,552.35	678,682
2022-03-03	10,650.00	10,800.00	10,600.00	10,800.00	8,102.22	260,494
2022-03-02	10,750.00	10,900.00	10,600.00	10,650.00	7,989.69	269,557
2022-03-01	10,650.00	10,900.00	10,550.00	10,750.00	8,064.71	265,802
2022-02-28	10,900.00	10,900.00	10,600.00	10,650.00	7,989.69	308,009
2022-02-25	10,550.00	10,900.00	10,550.00	10,800.00	8,102.22	512,831
2022-02-24	11,100.00	11,100.00	10,250.00	10,500.00	7,877.16	522,153
2022-02-23	10,850.00	11,000.00	10,700.00	10,950.00	8,214.75	253,632
2022-02-22	10,750.00	10,900.00	10,700.00	10,800.00	8,102.22	307,621
2022-02-21	11,000.00	11,050.00	10,850.00	10,900.00	8,177.24	342,966
2022-02-18	10,950.00	11,000.00	10,750.00	10,900.00	8,177.24	383,620
2022-02-17	10,650.00	11,000.00	10,650.00	10,950.00	8,214.75	592,584
2022-02-16	10,800.00	10,800.00	10,500.00	10,700.00	8,027.20	111,085
2022-02-15	10,600.00	10,700.00	10,400.00	10,500.00	7,877.16	232,399
2022-02-14	10,800.00	10,800.00	10,600.00	10,650.00	7,989.69	295,839
2022-02-11	11,250.00	11,250.00	10,800.00	10,950.00	8,214.75	252,078
2022-02-10	11,100.00	11,100.00	10,850.00	10,950.00	8,214.75	192,263
2022-02-09	11,000.00	11,050.00	10,700.00	11,050.00	8,289.78	490,432
2022-02-08	10,650.00	11,050.00	10,650.00	11,000.00	8,252.27	382,066
2022-02-07	10,150.00	10,950.00	10,150.00	10,900.00	8,177.24	398,897
2022-01-28	10,100.00	10,500.00	10,100.00	10,500.00	7,877.16	448,484
2022-01-27	10,200.00	10,250.00	10,100.00	10,200.00	7,652.10	222,430
2022-01-26	10,500.00	10,550.00	10,100.00	10,200.00	7,652.10	257,775
2022-01-25	10,050.00	10,250.00	10,050.00	10,150.00	7,614.59	347,368
2022-01-24	10,800.00	10,800.00	10,150.00	10,200.00	7,652.10	469,717
2022-01-21	11,400.00	11,400.00	10,800.00	10,800.00	8,102.22	680,624
2022-01-20	10,750.00	11,200.00	10,600.00	11,200.00	8,402.31	688,522
2022-01-19	10,350.00	11,000.00	10,350.00	10,750.00	8,064.71	520,599
2022-01-18	10,950.00	10,950.00	10,400.00	10,600.00	7,952.18	499,366
2022-01-17	11,800.00	12,100.00	10,950.00	10,950.00	8,214.75	617,443
2022-01-14	11,000.00	12,000.00	11,000.00	11,750.00	8,814.92	490,821
2022-01-13	12,200.00	12,600.00	11,650.00	11,650.00	8,739.90	1,303,116
2022-01-12	12,400.00	12,850.00	12,000.00	12,500.00	9,377.57	958,337
2022-01-11	13,200.00	13,300.00	12,800.00	12,850.00	9,640.15	853,466
2022-01-10	13,550.00	13,550.00	13,100.00	13,300.00	9,977.74	1,423,782
2022-01-07	12,800.00	13,450.00	12,750.00	13,300.00	9,977.74	1,091,562
2022-01-06	12,750.00	13,000.00	12,600.00	12,900.00	9,677.66	975,816
2022-01-05	12,950.00	13,000.00	12,600.00	12,800.00	9,602.64	723,996
2022-01-04	12,650.00	13,000.00	12,600.00	12,850.00	9,640.15	889,848
2021-12-31	12,900.00	13,100.00	12,700.00	12,800.00	9,602.64	630,649
2021-12-30	13,300.00	13,550.00	13,050.00	13,200.00	9,902.72	909,527
2021-12-29	13,600.00	14,000.00	13,500.00	13,500.00	10,127.78	2,008,728
2021-12-28	13,000.00	13,500.00	12,900.00	13,350.00	10,015.25	1,932,858
2021-12-27	12,900.00	13,000.00	12,550.00	13,000.00	9,752.68	770,476
2021-12-24	13,500.00	13,650.00	12,800.00	12,900.00	9,677.66	939,694
2021-12-23	12,500.00	13,150.00	12,350.00	13,150.00	9,865.21	1,834,849
2021-12-22	12,200.00	12,500.00	12,000.00	12,300.00	9,227.53	992,517
2021-12-21	12,150.00	12,200.00	12,000.00	12,200.00	9,152.51	749,502

← NewerPage 20 of 21 · 1,245 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.