HVC Investment and Technology JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	13,050.00	13,100.00	13,000.00	13,100.00	11,909.09	84,162
2026-01-21	13,650.00	13,650.00	13,000.00	13,050.00	11,863.64	432,370
2026-01-20	13,600.00	13,900.00	13,550.00	13,650.00	12,409.09	324,166
2026-01-19	13,700.00	13,750.00	13,550.00	13,550.00	12,318.18	126,282
2026-01-16	13,400.00	13,800.00	13,400.00	13,650.00	12,409.09	251,329
2026-01-15	13,300.00	13,450.00	13,300.00	13,400.00	12,181.82	133,014
2026-01-14	13,050.00	13,350.00	13,000.00	13,300.00	12,090.91	628,765
2026-01-13	13,100.00	13,100.00	12,950.00	13,050.00	11,863.64	152,155
2026-01-12	13,000.00	13,050.00	12,900.00	13,050.00	11,863.64	143,309
2026-01-09	13,050.00	13,050.00	12,900.00	13,000.00	11,818.18	155,664
2026-01-08	13,200.00	13,200.00	12,950.00	13,000.00	11,818.18	165,891
2026-01-07	13,150.00	13,250.00	13,000.00	13,150.00	11,954.55	148,303
2026-01-06	13,200.00	13,200.00	12,950.00	13,150.00	11,954.55	175,388
2026-01-05	13,350.00	13,400.00	13,000.00	13,200.00	12,000.00	249,614
2025-12-31	13,300.00	13,400.00	13,150.00	13,400.00	12,181.82	160,877
2025-12-30	13,300.00	13,350.00	13,200.00	13,300.00	12,090.91	264,008
2025-12-29	13,400.00	13,650.00	13,000.00	13,300.00	12,090.91	207,695
2025-12-26	13,650.00	13,700.00	12,750.00	13,400.00	12,181.82	656,639
2025-12-25	14,600.00	14,750.00	13,600.00	13,650.00	12,409.09	838,884
2025-12-24	15,050.00	15,500.00	14,600.00	14,600.00	13,272.73	578,131
2025-12-23	13,900.00	14,850.00	13,900.00	14,850.00	13,500.00	1,057,764
2025-12-22	13,900.00	14,050.00	13,700.00	13,900.00	12,636.36	250,337
2025-12-19	14,250.00	14,300.00	13,800.00	13,900.00	12,636.36	144,555
2025-12-18	13,950.00	14,350.00	13,950.00	14,200.00	12,909.09	352,340
2025-12-17	13,700.00	14,100.00	13,700.00	13,950.00	12,681.82	248,645
2025-12-16	13,600.00	13,700.00	13,500.00	13,700.00	12,454.55	189,421
2025-12-15	13,550.00	13,600.00	13,450.00	13,550.00	12,318.18	111,981
2025-12-12	13,550.00	13,550.00	13,450.00	13,550.00	12,318.18	139,702
2025-12-11	13,100.00	14,000.00	13,100.00	13,550.00	12,318.18	127,273
2025-12-10	13,200.00	13,300.00	13,100.00	13,300.00	12,090.91	119,720
2025-12-09	13,300.00	13,350.00	13,050.00	13,200.00	12,000.00	120,891
2025-12-08	13,600.00	13,650.00	13,250.00	13,250.00	12,045.46	143,882
2025-12-05	13,600.00	13,650.00	13,550.00	13,600.00	12,363.64	126,502
2025-12-04	13,450.00	14,200.00	13,400.00	13,600.00	12,363.64	379,755
2025-12-03	13,400.00	13,450.00	13,300.00	13,450.00	12,227.27	123,996
2025-12-02	13,450.00	13,450.00	13,350.00	13,400.00	12,181.82	115,136
2025-12-01	13,350.00	13,400.00	13,300.00	13,400.00	12,181.82	115,501
2025-11-28	13,450.00	13,450.00	13,300.00	13,350.00	12,136.36	125,951
2025-11-27	13,400.00	13,450.00	13,350.00	13,450.00	12,227.27	120,232
2025-11-26	13,300.00	13,450.00	13,250.00	13,400.00	12,181.82	129,966
2025-11-25	13,400.00	13,450.00	13,300.00	13,350.00	12,136.36	130,809
2025-11-24	13,500.00	13,550.00	13,350.00	13,400.00	12,181.82	112,531
2025-11-21	13,600.00	13,600.00	13,350.00	13,500.00	12,272.73	136,785
2025-11-20	13,500.00	13,600.00	13,450.00	13,600.00	12,363.64	127,161
2025-11-19	13,500.00	13,550.00	13,400.00	13,500.00	12,272.73	129,262
2025-11-18	13,400.00	13,550.00	13,350.00	13,500.00	12,272.73	130,836
2025-11-17	13,300.00	13,500.00	13,300.00	13,400.00	12,181.82	120,781
2025-11-14	13,300.00	13,350.00	13,200.00	13,300.00	12,090.91	151,285
2025-11-13	13,350.00	13,400.00	13,250.00	13,300.00	12,090.91	112,132
2025-11-12	13,250.00	13,300.00	13,150.00	13,250.00	12,045.46	123,146
2025-11-11	13,350.00	13,350.00	13,200.00	13,250.00	12,045.46	119,605
2025-11-10	13,500.00	13,550.00	13,250.00	13,350.00	12,136.36	113,760
2025-11-07	13,500.00	13,650.00	13,350.00	13,500.00	12,272.73	121,455
2025-11-06	13,450.00	13,500.00	13,250.00	13,500.00	12,272.73	124,444
2025-11-05	13,200.00	13,450.00	13,150.00	13,450.00	12,227.27	161,261
2025-11-04	13,050.00	13,250.00	13,000.00	13,150.00	11,954.55	153,352
2025-11-03	13,050.00	13,150.00	12,950.00	13,050.00	11,863.64	140,609
2025-10-31	13,450.00	13,450.00	12,900.00	13,050.00	11,863.64	269,046
2025-10-30	13,750.00	14,050.00	13,450.00	13,450.00	12,227.27	352,938
2025-10-29	14,100.00	14,100.00	13,650.00	13,750.00	12,500.00	163,475

← NewerPage 4 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.