HVC Investment and Technology JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 12,700.00 | 12,700.00 | 12,100.00 | 12,300.00 | 9,227.53 | 710,661 |
| 2021-12-17 | 12,850.00 | 12,850.00 | 12,650.00 | 12,700.00 | 9,527.62 | 651,623 |
| 2021-12-16 | 12,550.00 | 12,700.00 | 12,450.00 | 12,700.00 | 9,527.62 | 863,565 |
| 2021-12-15 | 12,900.00 | 12,950.00 | 12,500.00 | 12,600.00 | 9,452.59 | 411,974 |
| 2021-12-14 | 12,550.00 | 13,050.00 | 12,450.00 | 12,700.00 | 9,527.62 | 887,258 |
| 2021-12-13 | 12,300.00 | 12,550.00 | 12,250.00 | 12,550.00 | 9,415.08 | 742,252 |
| 2021-12-10 | 12,500.00 | 12,500.00 | 12,150.00 | 12,250.00 | 9,190.02 | 584,946 |
| 2021-12-09 | 12,000.00 | 12,700.00 | 11,800.00 | 12,500.00 | 9,377.57 | 1,217,925 |
| 2021-12-08 | 12,350.00 | 12,350.00 | 11,950.00 | 12,150.00 | 9,115.00 | 448,096 |
| 2021-12-07 | 12,000.00 | 12,300.00 | 11,750.00 | 12,250.00 | 9,190.02 | 320,050 |
| 2021-12-06 | 12,500.00 | 12,600.00 | 11,650.00 | 11,700.00 | 8,777.41 | 599,964 |
| 2021-12-03 | 12,450.00 | 13,000.00 | 12,400.00 | 12,500.00 | 9,377.57 | 1,109,040 |
| 2021-12-02 | 12,100.00 | 12,650.00 | 12,050.00 | 12,450.00 | 9,340.06 | 396,437 |
| 2021-12-01 | 12,500.00 | 12,900.00 | 12,200.00 | 12,250.00 | 9,190.02 | 653,824 |
| 2021-11-30 | 13,000.00 | 13,000.00 | 12,500.00 | 12,500.00 | 9,377.57 | 665,864 |
| 2021-11-29 | 12,000.00 | 12,900.00 | 12,000.00 | 12,750.00 | 9,565.13 | 462,079 |
| 2021-11-26 | 12,600.00 | 13,200.00 | 12,450.00 | 12,800.00 | 9,602.64 | 931,278 |
| 2021-11-25 | 12,650.00 | 13,100.00 | 12,500.00 | 12,650.00 | 9,490.10 | 644,113 |
| 2021-11-24 | 13,100.00 | 13,500.00 | 12,600.00 | 12,700.00 | 9,527.62 | 713,639 |
| 2021-11-23 | 12,000.00 | 13,200.00 | 11,800.00 | 13,050.00 | 9,790.19 | 1,059,712 |
| 2021-11-22 | 13,050.00 | 13,200.00 | 12,550.00 | 12,550.00 | 9,415.08 | 2,002,901 |
| 2021-11-19 | 14,100.00 | 14,150.00 | 13,400.00 | 13,450.00 | 10,090.27 | 3,261,350 |
| 2021-11-18 | 14,700.00 | 14,700.00 | 13,800.00 | 14,400.00 | 10,802.97 | 1,797,821 |
| 2021-11-17 | 13,900.00 | 14,450.00 | 13,600.00 | 14,450.00 | 10,840.48 | 1,974,030 |
| 2021-11-16 | 13,300.00 | 13,550.00 | 12,900.00 | 13,550.00 | 10,165.29 | 2,641,189 |
| 2021-11-15 | 12,450.00 | 13,000.00 | 12,400.00 | 12,700.00 | 9,527.62 | 1,783,191 |
| 2021-11-12 | 12,450.00 | 12,500.00 | 12,050.00 | 12,450.00 | 9,340.06 | 1,916,286 |
| 2021-11-11 | 12,900.00 | 12,900.00 | 12,100.00 | 12,450.00 | 9,340.06 | 3,121,781 |
| 2021-11-10 | 11,350.00 | 12,100.00 | 11,350.00 | 12,100.00 | 9,077.49 | 1,979,338 |
| 2021-11-09 | 11,150.00 | 11,600.00 | 11,000.00 | 11,350.00 | 8,514.84 | 1,796,915 |
| 2021-11-08 | 11,200.00 | 11,400.00 | 11,100.00 | 11,100.00 | 8,327.29 | 1,789,405 |
| 2021-11-05 | 11,700.00 | 11,700.00 | 11,150.00 | 11,300.00 | 8,477.33 | 1,499,781 |
| 2021-11-04 | 11,000.00 | 11,450.00 | 10,900.00 | 11,350.00 | 8,514.84 | 1,609,571 |
| 2021-11-03 | 11,700.00 | 12,300.00 | 11,050.00 | 11,050.00 | 8,289.78 | 2,775,838 |
| 2021-11-02 | 10,900.00 | 11,650.00 | 10,900.00 | 11,550.00 | 8,664.88 | 2,501,749 |
| 2021-11-01 | 11,000.00 | 11,250.00 | 10,850.00 | 11,050.00 | 8,289.78 | 1,644,528 |
| 2021-10-29 | 11,250.00 | 11,450.00 | 10,900.00 | 11,050.00 | 8,289.78 | 1,577,333 |
| 2021-10-28 | 10,800.00 | 11,500.00 | 10,800.00 | 11,250.00 | 8,439.82 | 2,211,607 |
| 2021-10-27 | 10,700.00 | 10,850.00 | 10,550.00 | 10,800.00 | 8,102.22 | 1,366,427 |
| 2021-10-26 | 10,550.00 | 10,750.00 | 10,400.00 | 10,650.00 | 7,989.69 | 1,265,958 |
| 2021-10-25 | 10,800.00 | 10,900.00 | 10,650.00 | 10,750.00 | 8,064.71 | 1,349,207 |
| 2021-10-22 | 10,650.00 | 10,900.00 | 10,650.00 | 10,800.00 | 8,102.22 | 1,655,145 |
| 2021-10-21 | 10,650.00 | 10,650.00 | 10,400.00 | 10,650.00 | 7,989.69 | 1,081,204 |
| 2021-10-20 | 10,300.00 | 10,950.00 | 10,250.00 | 10,550.00 | 7,914.67 | 1,766,489 |
| 2021-10-19 | 10,300.00 | 10,300.00 | 10,100.00 | 10,300.00 | 7,727.12 | 1,171,574 |
← NewerPage 21 of 21 · 1,245 trading days
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.