HVC Investment and Technology JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 14,649.99 | 14,649.99 | 13,700.00 | 13,900.00 | 11,809.68 | 280,537 |
| 2025-05-09 | 14,949.99 | 15,049.99 | 13,800.00 | 14,299.99 | 12,149.53 | 455,022 |
| 2025-05-08 | 14,999.99 | 15,099.99 | 14,699.99 | 14,699.99 | 12,489.38 | 225,344 |
| 2025-05-07 | 13,700.00 | 14,549.99 | 13,300.00 | 14,549.99 | 12,361.93 | 742,153 |
| 2025-05-06 | 13,400.00 | 13,850.00 | 13,400.00 | 13,600.00 | 11,554.80 | 163,467 |
| 2025-05-05 | 14,000.00 | 14,000.00 | 13,500.00 | 13,500.00 | 11,469.83 | 262,037 |
| 2025-04-29 | 13,600.00 | 13,800.00 | 13,400.00 | 13,800.00 | 11,724.72 | 416,658 |
| 2025-04-28 | 13,850.00 | 13,850.00 | 13,200.00 | 13,500.00 | 11,469.83 | 203,856 |
| 2025-04-25 | 14,050.00 | 14,099.99 | 13,650.00 | 13,650.00 | 11,597.28 | 653,941 |
| 2025-04-24 | 14,000.00 | 14,000.00 | 13,600.00 | 13,850.00 | 11,767.20 | 726,798 |
| 2025-04-23 | 15,799.99 | 15,799.99 | 14,249.99 | 14,249.99 | 12,107.05 | 886,281 |
| 2025-04-22 | 15,299.99 | 15,599.99 | 14,050.00 | 15,299.99 | 12,999.15 | 1,285,049 |
| 2025-04-21 | 14,999.99 | 15,749.99 | 14,249.99 | 15,099.99 | 12,829.22 | 635,816 |
| 2025-04-18 | 15,749.99 | 15,749.99 | 14,349.99 | 14,999.99 | 12,744.26 | 473,507 |
| 2025-04-17 | 14,999.99 | 15,799.99 | 14,999.99 | 15,399.99 | 13,084.11 | 927,006 |
| 2025-04-16 | 14,199.99 | 15,099.99 | 14,199.99 | 14,949.99 | 12,701.78 | 515,173 |
| 2025-04-15 | 13,900.00 | 14,199.99 | 13,600.00 | 14,150.00 | 12,022.09 | 1,298,938 |
| 2025-04-14 | 12,900.00 | 13,300.00 | 12,450.00 | 13,300.00 | 11,299.91 | 385,232 |
| 2025-04-11 | 12,800.00 | 12,800.00 | 12,100.00 | 12,450.00 | 10,577.74 | 310,140 |
| 2025-04-10 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 10,280.37 | 62,263 |
| 2025-04-09 | 9,910.00 | 11,350.00 | 9,910.00 | 11,350.00 | 9,643.16 | 788,590 |
| 2025-04-08 | 10,700.00 | 10,850.00 | 10,650.00 | 10,650.00 | 9,048.43 | 267,179 |
| 2025-04-04 | 11,400.00 | 11,600.00 | 11,400.00 | 11,400.00 | 9,685.64 | 729,505 |
| 2025-04-03 | 12,900.00 | 12,900.00 | 12,250.00 | 12,250.00 | 10,407.81 | 399,121 |
| 2025-04-02 | 13,500.00 | 13,600.00 | 12,950.00 | 13,150.00 | 11,172.47 | 518,469 |
| 2025-04-01 | 12,200.00 | 12,750.00 | 11,950.00 | 12,750.00 | 10,832.62 | 701,845 |
| 2025-03-31 | 12,400.00 | 12,400.00 | 11,600.00 | 11,950.00 | 10,152.93 | 810,836 |
| 2025-03-28 | 12,100.00 | 12,650.00 | 11,850.00 | 12,400.00 | 10,535.26 | 1,434,646 |
| 2025-03-27 | 11,100.00 | 11,850.00 | 11,050.00 | 11,850.00 | 10,067.97 | 675,363 |
| 2025-03-26 | 10,950.00 | 11,350.00 | 10,800.00 | 11,100.00 | 9,430.75 | 1,072,483 |
| 2025-03-25 | 10,050.00 | 10,900.00 | 10,050.00 | 10,900.00 | 9,260.83 | 1,811,286 |
| 2025-03-24 | 9,610.00 | 10,200.00 | 9,600.00 | 10,200.00 | 8,666.10 | 1,820,467 |
| 2025-03-21 | 9,550.00 | 9,580.00 | 9,450.00 | 9,550.00 | 8,113.85 | 350,746 |
| 2025-03-20 | 9,440.00 | 9,500.00 | 9,330.00 | 9,480.00 | 8,054.37 | 170,547 |
| 2025-03-19 | 9,450.00 | 9,450.00 | 9,210.00 | 9,330.00 | 7,926.93 | 123,467 |
| 2025-03-18 | 9,220.00 | 9,390.00 | 9,210.00 | 9,290.00 | 7,892.95 | 159,013 |
| 2025-03-17 | 9,330.00 | 9,330.00 | 9,170.00 | 9,220.00 | 7,833.47 | 210,212 |
| 2025-03-14 | 9,250.00 | 9,370.00 | 9,250.00 | 9,330.00 | 7,926.93 | 120,760 |
| 2025-03-13 | 9,470.00 | 9,480.00 | 9,300.00 | 9,390.00 | 7,977.91 | 474,684 |
| 2025-03-12 | 9,480.00 | 9,500.00 | 9,290.00 | 9,470.00 | 8,045.88 | 251,407 |
| 2025-03-11 | 9,420.00 | 9,500.00 | 9,340.00 | 9,480.00 | 8,054.37 | 153,716 |
| 2025-03-10 | 9,470.00 | 9,600.00 | 9,470.00 | 9,500.00 | 8,071.37 | 156,541 |
| 2025-03-07 | 9,420.00 | 9,620.00 | 9,420.00 | 9,460.00 | 8,037.38 | 270,475 |
| 2025-03-06 | 9,300.00 | 9,440.00 | 9,300.00 | 9,420.00 | 8,003.40 | 240,579 |
| 2025-03-05 | 9,350.00 | 9,400.00 | 9,300.00 | 9,310.00 | 7,909.94 | 769,287 |
| 2025-03-04 | 9,460.00 | 9,550.00 | 9,300.00 | 9,350.00 | 7,943.92 | 300,959 |
| 2025-03-03 | 9,500.00 | 9,580.00 | 9,420.00 | 9,450.00 | 8,028.88 | 317,319 |
| 2025-02-28 | 9,450.00 | 9,500.00 | 9,320.00 | 9,500.00 | 8,071.37 | 345,450 |
| 2025-02-27 | 9,530.00 | 9,530.00 | 9,330.00 | 9,500.00 | 8,071.37 | 295,192 |
| 2025-02-26 | 9,400.00 | 9,600.00 | 9,400.00 | 9,420.00 | 8,003.40 | 221,041 |
| 2025-02-25 | 9,300.00 | 9,420.00 | 9,300.00 | 9,400.00 | 7,986.40 | 278,714 |
| 2025-02-24 | 9,540.00 | 9,540.00 | 9,300.00 | 9,340.00 | 7,935.43 | 584,616 |
| 2025-02-21 | 9,990.00 | 10,000.00 | 9,540.00 | 9,540.00 | 8,105.35 | 940,423 |
| 2025-02-20 | 10,350.00 | 10,350.00 | 9,980.00 | 9,990.00 | 8,487.68 | 399,592 |
| 2025-02-19 | 9,620.00 | 10,200.00 | 9,620.00 | 10,200.00 | 8,666.10 | 1,689,702 |
| 2025-02-18 | 9,500.00 | 9,620.00 | 9,450.00 | 9,570.00 | 8,130.84 | 435,843 |
| 2025-02-17 | 9,250.00 | 9,560.00 | 9,250.00 | 9,450.00 | 8,028.88 | 483,276 |
| 2025-02-14 | 9,300.00 | 9,500.00 | 9,200.00 | 9,230.00 | 7,841.97 | 346,156 |
| 2025-02-13 | 9,360.00 | 9,360.00 | 9,200.00 | 9,290.00 | 7,892.95 | 307,315 |
| 2025-02-12 | 9,440.00 | 9,440.00 | 9,100.00 | 9,360.00 | 7,952.42 | 362,163 |
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.