HVC Investment and Technology JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 13,650.00 | 13,800.00 | 13,550.00 | 13,650.00 | 12,409.09 | 185,721 |
| 2025-08-01 | 13,450.00 | 13,900.00 | 13,450.00 | 13,650.00 | 12,409.09 | 234,514 |
| 2025-07-31 | 13,450.00 | 13,550.00 | 13,300.00 | 13,450.00 | 12,227.27 | 249,105 |
| 2025-07-30 | 13,500.00 | 13,950.00 | 13,200.00 | 13,400.00 | 12,181.82 | 439,553 |
| 2025-07-29 | 14,050.00 | 14,450.00 | 13,700.00 | 13,700.00 | 12,454.55 | 416,985 |
| 2025-07-28 | 14,550.00 | 14,550.00 | 13,800.00 | 14,000.00 | 12,727.27 | 1,142,167 |
| 2025-07-25 | 14,950.00 | 14,950.00 | 14,250.00 | 14,400.00 | 13,090.91 | 329,901 |
| 2025-07-24 | 14,050.00 | 15,000.00 | 13,900.00 | 14,900.00 | 13,545.46 | 1,521,851 |
| 2025-07-23 | 14,400.00 | 14,500.00 | 13,750.00 | 14,050.00 | 12,772.73 | 661,404 |
| 2025-07-22 | 14,150.00 | 14,450.00 | 14,100.00 | 14,350.00 | 13,045.46 | 486,282 |
| 2025-07-21 | 15,000.00 | 15,000.00 | 14,100.00 | 14,150.00 | 12,863.64 | 441,011 |
| 2025-07-18 | 14,300.00 | 14,300.00 | 14,000.00 | 14,300.00 | 13,000.00 | 538,942 |
| 2025-07-17 | 14,300.00 | 14,450.00 | 14,100.00 | 14,250.00 | 12,954.55 | 273,794 |
| 2025-07-16 | 14,000.00 | 14,300.00 | 13,950.00 | 14,150.00 | 12,863.64 | 407,087 |
| 2025-07-15 | 14,200.00 | 14,200.00 | 13,800.00 | 14,050.00 | 12,772.73 | 290,598 |
| 2025-07-14 | 13,950.00 | 14,450.00 | 13,950.00 | 14,050.00 | 12,772.73 | 353,694 |
| 2025-07-11 | 14,050.00 | 14,150.00 | 13,750.00 | 13,950.00 | 12,681.82 | 284,349 |
| 2025-07-10 | 13,850.00 | 14,200.00 | 13,700.00 | 13,900.00 | 12,636.36 | 274,666 |
| 2025-07-09 | 14,300.00 | 14,300.00 | 13,700.00 | 13,850.00 | 12,590.91 | 335,487 |
| 2025-07-08 | 14,250.00 | 14,300.00 | 13,950.00 | 14,150.00 | 12,863.64 | 296,969 |
| 2025-07-07 | 14,050.00 | 14,450.00 | 14,000.00 | 14,300.00 | 13,000.00 | 384,854 |
| 2025-07-04 | 13,900.00 | 13,950.00 | 13,750.00 | 13,900.00 | 12,636.36 | 130,428 |
| 2025-07-03 | 13,800.00 | 14,150.00 | 13,750.00 | 13,900.00 | 12,636.36 | 207,812 |
| 2025-07-02 | 14,050.00 | 14,050.00 | 13,700.00 | 13,950.00 | 12,681.82 | 269,125 |
| 2025-07-01 | 14,150.00 | 14,200.00 | 13,700.00 | 14,000.00 | 12,727.27 | 166,280 |
| 2025-06-30 | 14,100.00 | 14,300.00 | 14,100.00 | 14,200.00 | 12,909.09 | 223,058 |
| 2025-06-27 | 14,000.00 | 14,200.00 | 13,950.00 | 14,150.00 | 12,863.64 | 277,386 |
| 2025-06-26 | 13,800.00 | 14,300.00 | 13,650.00 | 14,000.00 | 12,727.27 | 324,414 |
| 2025-06-25 | 13,500.00 | 13,700.00 | 13,400.00 | 13,700.00 | 12,454.55 | 158,269 |
| 2025-06-24 | 13,950.00 | 13,950.00 | 13,500.00 | 13,700.00 | 12,454.55 | 214,170 |
| 2025-06-23 | 13,450.00 | 13,750.00 | 13,400.00 | 13,700.00 | 12,454.55 | 152,748 |
| 2025-06-20 | 13,850.00 | 14,050.00 | 13,650.00 | 13,800.00 | 12,545.46 | 367,027 |
| 2025-06-19 | 13,900.00 | 13,950.00 | 13,650.00 | 13,800.00 | 12,545.46 | 127,361 |
| 2025-06-18 | 13,800.00 | 13,950.00 | 13,700.00 | 13,900.00 | 12,636.36 | 148,080 |
| 2025-06-17 | 13,600.00 | 13,800.00 | 13,550.00 | 13,800.00 | 12,545.46 | 139,185 |
| 2025-06-16 | 13,050.00 | 13,750.00 | 13,050.00 | 13,550.00 | 12,318.18 | 330,060 |
| 2025-06-13 | 13,650.00 | 13,800.00 | 13,300.00 | 13,500.00 | 12,272.73 | 390,069 |
| 2025-06-12 | 13,800.00 | 14,000.00 | 13,800.00 | 13,900.00 | 12,636.36 | 152,034 |
| 2025-06-11 | 13,750.00 | 14,200.00 | 13,600.00 | 14,000.00 | 12,727.27 | 266,583 |
| 2025-06-10 | 13,650.00 | 13,850.00 | 13,450.00 | 13,700.00 | 12,454.55 | 287,346 |
| 2025-06-09 | 13,750.00 | 13,950.00 | 13,550.00 | 13,650.00 | 12,409.09 | 283,290 |
| 2025-06-06 | 13,800.00 | 14,100.00 | 13,750.00 | 13,800.00 | 12,545.46 | 221,648 |
| 2025-06-05 | 13,950.00 | 14,650.00 | 13,850.00 | 14,000.00 | 12,727.27 | 242,902 |
| 2025-06-04 | 14,050.00 | 14,100.00 | 13,700.00 | 13,950.00 | 12,681.82 | 390,762 |
| 2025-06-03 | 13,450.00 | 14,200.00 | 13,450.00 | 14,200.00 | 12,909.09 | 1,073,558 |
| 2025-06-02 | 15,400.00 | 15,450.00 | 14,300.00 | 14,300.00 | 13,000.00 | 687,299 |
| 2025-05-30 | 15,150.00 | 15,550.00 | 14,800.00 | 15,350.00 | 13,954.55 | 920,416 |
| 2025-05-29 | 13,950.00 | 14,750.00 | 13,950.00 | 14,750.00 | 13,409.09 | 1,738,088 |
| 2025-05-28 | 13,750.00 | 14,300.00 | 13,450.00 | 13,800.00 | 12,545.46 | 355,678 |
| 2025-05-27 | 13,950.00 | 14,000.00 | 13,550.00 | 13,550.00 | 12,318.18 | 390,763 |
| 2025-05-26 | 13,900.00 | 13,900.00 | 13,500.00 | 13,700.00 | 12,454.55 | 442,087 |
| 2025-05-23 | 14,200.00 | 14,200.00 | 13,700.00 | 13,700.00 | 12,454.55 | 240,908 |
| 2025-05-22 | 13,800.00 | 14,750.00 | 13,600.00 | 14,100.00 | 12,818.18 | 376,211 |
| 2025-05-21 | 14,000.00 | 14,000.00 | 13,550.00 | 13,800.00 | 12,545.46 | 246,316 |
| 2025-05-20 | 13,100.00 | 13,900.00 | 13,100.00 | 13,850.00 | 12,590.91 | 461,175 |
| 2025-05-19 | 14,199.99 | 14,349.99 | 13,600.00 | 13,950.00 | 11,852.16 | 436,735 |
| 2025-05-16 | 14,399.99 | 14,949.99 | 14,000.00 | 14,249.99 | 12,107.05 | 300,008 |
| 2025-05-15 | 13,850.00 | 14,499.99 | 13,800.00 | 14,399.99 | 12,234.49 | 373,601 |
| 2025-05-14 | 14,000.00 | 14,050.00 | 13,750.00 | 13,850.00 | 11,767.20 | 265,083 |
| 2025-05-13 | 14,000.00 | 14,050.00 | 13,600.00 | 13,950.00 | 11,852.16 | 276,954 |
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.