HVC Investment and Technology JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	14,100.00	14,100.00	13,650.00	13,750.00	12,500.00	163,475
2025-10-28	13,600.00	14,450.00	13,600.00	14,100.00	12,818.18	767,549
2025-10-27	13,350.00	13,650.00	13,250.00	13,550.00	12,318.18	204,753
2025-10-24	13,250.00	13,300.00	13,100.00	13,300.00	12,090.91	127,180
2025-10-23	13,300.00	13,400.00	13,100.00	13,250.00	12,045.46	102,594
2025-10-22	13,050.00	13,350.00	13,050.00	13,250.00	12,045.46	115,074
2025-10-21	13,050.00	13,100.00	12,950.00	13,000.00	11,818.18	103,673
2025-10-20	13,200.00	13,300.00	13,000.00	13,000.00	11,818.18	146,976
2025-10-17	13,250.00	13,300.00	13,150.00	13,150.00	11,954.55	122,042
2025-10-16	13,200.00	13,250.00	13,100.00	13,250.00	12,045.46	114,624
2025-10-15	13,200.00	13,200.00	13,100.00	13,200.00	12,000.00	113,754
2025-10-14	13,200.00	13,200.00	13,000.00	13,150.00	11,954.55	198,748
2025-10-13	13,400.00	13,400.00	12,500.00	13,150.00	11,954.55	171,442
2025-10-10	13,400.00	13,450.00	13,200.00	13,400.00	12,181.82	125,069
2025-10-09	13,600.00	13,600.00	13,350.00	13,400.00	12,181.82	119,350
2025-10-08	13,250.00	13,700.00	13,100.00	13,550.00	12,318.18	277,170
2025-10-07	13,200.00	13,200.00	13,100.00	13,200.00	12,000.00	106,811
2025-10-06	13,200.00	13,250.00	13,100.00	13,150.00	11,954.55	96,978
2025-10-03	13,300.00	13,300.00	12,800.00	13,150.00	11,954.55	123,252
2025-10-02	13,350.00	13,400.00	13,250.00	13,300.00	12,090.91	118,613
2025-10-01	13,300.00	13,400.00	13,250.00	13,350.00	12,136.36	120,318
2025-09-30	13,400.00	13,450.00	13,250.00	13,300.00	12,090.91	117,949
2025-09-29	13,300.00	13,400.00	13,200.00	13,350.00	12,136.36	134,224
2025-09-26	13,350.00	13,400.00	13,100.00	13,300.00	12,090.91	158,925
2025-09-25	13,450.00	13,600.00	13,150.00	13,300.00	12,090.91	240,340
2025-09-24	13,600.00	13,700.00	13,000.00	13,450.00	12,227.27	153,028
2025-09-23	13,500.00	13,600.00	13,350.00	13,600.00	12,363.64	119,359
2025-09-22	13,900.00	14,050.00	13,200.00	13,500.00	12,272.73	252,934
2025-09-19	14,050.00	14,150.00	13,600.00	13,900.00	12,636.36	186,035
2025-09-18	13,500.00	14,400.00	13,500.00	14,050.00	12,772.73	460,171
2025-09-17	13,400.00	13,550.00	13,400.00	13,500.00	12,272.73	143,084
2025-09-16	13,400.00	13,450.00	13,300.00	13,400.00	12,181.82	117,421
2025-09-15	13,250.00	13,350.00	13,250.00	13,350.00	12,136.36	119,558
2025-09-12	13,150.00	13,350.00	13,100.00	13,250.00	12,045.46	141,087
2025-09-11	13,100.00	13,150.00	12,950.00	13,150.00	11,954.55	152,806
2025-09-10	13,250.00	13,350.00	13,050.00	13,100.00	11,909.09	129,539
2025-09-09	13,000.00	13,300.00	13,000.00	13,250.00	12,045.46	149,259
2025-09-08	13,350.00	13,400.00	12,700.00	13,300.00	12,090.91	242,201
2025-09-05	13,450.00	13,550.00	13,300.00	13,300.00	12,090.91	273,571
2025-09-04	13,450.00	13,500.00	13,300.00	13,400.00	12,181.82	167,982
2025-09-03	13,500.00	13,550.00	13,350.00	13,450.00	12,227.27	238,323
2025-08-29	13,400.00	13,550.00	13,200.00	13,450.00	12,227.27	421,513
2025-08-28	13,850.00	13,850.00	13,400.00	13,400.00	12,181.82	394,156
2025-08-27	14,500.00	14,500.00	13,500.00	13,850.00	12,590.91	747,201
2025-08-26	14,900.00	15,250.00	13,950.00	14,500.00	13,181.82	490,327
2025-08-25	13,800.00	14,750.00	13,800.00	14,750.00	13,409.09	1,106,287
2025-08-22	13,700.00	13,800.00	13,400.00	13,800.00	12,545.46	439,911
2025-08-21	13,700.00	13,750.00	13,500.00	13,700.00	12,454.55	328,182
2025-08-20	13,650.00	13,700.00	13,000.00	13,700.00	12,454.55	277,200
2025-08-19	13,700.00	13,750.00	13,400.00	13,650.00	12,409.09	316,941
2025-08-18	13,600.00	13,700.00	13,450.00	13,650.00	12,409.09	286,461
2025-08-15	13,600.00	13,700.00	13,450.00	13,600.00	12,363.64	134,120
2025-08-14	13,800.00	13,800.00	13,500.00	13,600.00	12,363.64	193,761
2025-08-13	13,700.00	13,900.00	13,500.00	13,750.00	12,500.00	239,631
2025-08-12	13,700.00	13,800.00	13,600.00	13,700.00	12,454.55	199,170
2025-08-11	13,600.00	13,850.00	13,600.00	13,700.00	12,454.55	199,141
2025-08-08	13,650.00	13,700.00	13,350.00	13,550.00	12,318.18	255,603
2025-08-07	13,650.00	13,900.00	13,550.00	13,650.00	12,409.09	310,728
2025-08-06	13,850.00	13,850.00	13,600.00	13,600.00	12,363.64	176,153
2025-08-05	13,650.00	13,850.00	13,550.00	13,650.00	12,409.09	360,310

← NewerPage 5 of 21 · 1,246 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.