HVC Investment and Technology JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	11,650.00	11,800.00	11,550.00	11,700.00	10,636.36	156,090
2026-04-22	11,700.00	11,800.00	11,600.00	11,700.00	10,636.36	118,701
2026-04-21	11,800.00	11,850.00	11,650.00	11,700.00	10,636.36	171,062
2026-04-20	11,800.00	11,800.00	11,700.00	11,800.00	10,727.27	161,921
2026-04-17	11,850.00	11,950.00	11,700.00	11,800.00	10,727.27	278,916
2026-04-16	11,950.00	12,050.00	11,750.00	11,900.00	10,818.18	157,410
2026-04-15	12,450.00	12,450.00	11,900.00	11,950.00	10,863.64	169,842
2026-04-14	11,800.00	11,950.00	11,750.00	11,850.00	10,772.73	127,600
2026-04-13	11,900.00	11,900.00	11,750.00	11,800.00	10,727.27	124,091
2026-04-10	11,900.00	11,950.00	11,800.00	11,900.00	10,818.18	157,575
2026-04-09	11,900.00	11,900.00	11,750.00	11,900.00	10,818.18	112,168
2026-04-08	11,850.00	11,950.00	11,750.00	11,900.00	10,818.18	201,656
2026-04-07	11,650.00	11,800.00	11,600.00	11,700.00	10,636.36	65,538
2026-04-06	11,850.00	11,850.00	11,550.00	11,650.00	10,590.91	135,447
2026-04-03	11,950.00	12,000.00	11,800.00	11,850.00	10,772.73	96,470
2026-04-02	11,950.00	11,950.00	11,850.00	11,950.00	10,863.64	123,640
2026-04-01	12,150.00	12,150.00	11,900.00	11,950.00	10,863.64	149,509
2026-03-31	12,100.00	12,150.00	11,900.00	11,950.00	10,863.64	136,407
2026-03-30	12,100.00	12,150.00	11,900.00	12,150.00	11,045.46	121,161
2026-03-27	12,050.00	12,150.00	12,000.00	12,150.00	11,045.46	171,537
2026-03-26	12,050.00	12,150.00	11,950.00	12,100.00	11,000.00	147,592
2026-03-25	12,100.00	12,150.00	11,950.00	12,100.00	11,000.00	150,382
2026-03-24	12,250.00	12,250.00	12,000.00	12,100.00	11,000.00	108,857
2026-03-23	12,400.00	12,400.00	11,900.00	12,050.00	10,954.55	125,950
2026-03-20	12,050.00	12,050.00	11,750.00	12,050.00	10,954.55	41,294
2026-03-19	12,000.00	12,050.00	11,900.00	12,050.00	10,954.55	29,555
2026-03-18	11,950.00	12,050.00	11,900.00	12,000.00	10,909.09	36,898
2026-03-17	12,000.00	12,100.00	11,850.00	11,950.00	10,863.64	31,351
2026-03-16	11,950.00	12,050.00	11,700.00	12,000.00	10,909.09	61,087
2026-03-13	11,700.00	11,950.00	11,650.00	11,950.00	10,863.64	63,757
2026-03-12	11,650.00	11,700.00	11,450.00	11,700.00	10,636.36	37,511
2026-03-11	11,200.00	11,650.00	11,200.00	11,650.00	10,590.91	90,685
2026-03-10	11,200.00	11,400.00	11,000.00	11,200.00	10,181.82	145,541
2026-03-09	11,900.00	11,900.00	11,150.00	11,150.00	10,136.36	98,296
2026-03-06	12,000.00	12,000.00	11,900.00	11,950.00	10,863.64	38,172
2026-03-05	11,800.00	12,100.00	11,750.00	12,000.00	10,909.09	132,799
2026-03-04	11,900.00	11,900.00	11,600.00	11,800.00	10,727.27	103,515
2026-03-03	11,900.00	12,000.00	11,900.00	11,900.00	10,818.18	27,189
2026-03-02	12,150.00	12,150.00	11,900.00	11,900.00	10,818.18	111,405
2026-02-27	12,350.00	12,350.00	12,000.00	12,150.00	11,045.46	80,190
2026-02-26	12,400.00	12,400.00	12,300.00	12,350.00	11,227.27	128,072
2026-02-25	12,400.00	12,450.00	12,250.00	12,400.00	11,272.73	46,545
2026-02-24	12,400.00	12,400.00	12,300.00	12,400.00	11,272.73	148,427
2026-02-23	12,300.00	12,400.00	12,200.00	12,400.00	11,272.73	139,318
2026-02-13	12,500.00	12,500.00	12,300.00	12,300.00	11,181.82	74,745
2026-02-12	12,500.00	12,600.00	12,300.00	12,500.00	11,363.64	52,317
2026-02-11	12,450.00	12,500.00	12,300.00	12,500.00	11,363.64	77,966
2026-02-10	12,700.00	12,700.00	11,900.00	12,450.00	11,318.18	97,561
2026-02-09	12,250.00	12,800.00	11,900.00	12,700.00	11,545.46	237,403
2026-02-06	12,950.00	12,950.00	12,600.00	12,750.00	11,590.91	46,696
2026-02-05	13,000.00	13,000.00	12,800.00	12,900.00	11,727.27	68,146
2026-02-04	13,000.00	13,050.00	12,800.00	13,000.00	11,818.18	117,940
2026-02-03	13,000.00	13,000.00	12,900.00	13,000.00	11,818.18	39,668
2026-02-02	13,050.00	13,050.00	12,850.00	13,000.00	11,818.18	57,750
2026-01-30	13,000.00	13,050.00	12,800.00	13,050.00	11,863.64	61,810
2026-01-29	13,000.00	13,100.00	12,900.00	13,000.00	11,818.18	74,602
2026-01-28	13,050.00	13,050.00	12,950.00	12,950.00	11,772.73	70,262
2026-01-27	13,050.00	13,200.00	13,000.00	13,050.00	11,863.64	177,651
2026-01-26	13,000.00	13,050.00	12,800.00	13,000.00	11,818.18	36,501
2026-01-23	13,100.00	13,100.00	13,000.00	13,050.00	11,863.64	63,360

← NewerPage 3 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.