HVC Investment and Technology JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 9,260.00 | 9,470.00 | 9,260.00 | 9,360.00 | 7,952.42 | 334,974 |
| 2025-02-10 | 9,570.00 | 9,570.00 | 9,280.00 | 9,310.00 | 7,909.94 | 417,247 |
| 2025-02-07 | 9,640.00 | 9,640.00 | 9,400.00 | 9,570.00 | 8,130.84 | 413,245 |
| 2025-02-06 | 9,720.00 | 9,730.00 | 9,590.00 | 9,630.00 | 8,181.82 | 440,787 |
| 2025-02-05 | 9,870.00 | 9,870.00 | 9,500.00 | 9,680.00 | 8,224.30 | 497,871 |
| 2025-02-04 | 9,700.00 | 9,930.00 | 9,640.00 | 9,670.00 | 8,215.80 | 676,069 |
| 2025-02-03 | 9,260.00 | 9,670.00 | 9,190.00 | 9,670.00 | 8,215.80 | 669,713 |
| 2025-01-24 | 9,870.00 | 9,870.00 | 9,090.00 | 9,260.00 | 7,867.46 | 1,187,123 |
| 2025-01-23 | 9,750.00 | 9,910.00 | 9,730.00 | 9,770.00 | 8,300.76 | 401,122 |
| 2025-01-22 | 9,700.00 | 9,810.00 | 9,630.00 | 9,750.00 | 8,283.77 | 580,261 |
| 2025-01-21 | 9,800.00 | 10,100.00 | 9,670.00 | 9,810.00 | 8,334.75 | 912,058 |
| 2025-01-20 | 9,850.00 | 9,850.00 | 9,660.00 | 9,800.00 | 8,326.25 | 556,839 |
| 2025-01-17 | 9,300.00 | 10,150.00 | 9,300.00 | 9,850.00 | 8,368.73 | 1,697,470 |
| 2025-01-16 | 9,610.00 | 9,800.00 | 9,450.00 | 9,570.00 | 8,130.84 | 757,988 |
| 2025-01-15 | 9,010.00 | 9,570.00 | 8,980.00 | 9,570.00 | 8,130.84 | 1,295,289 |
| 2025-01-14 | 9,100.00 | 9,120.00 | 8,900.00 | 8,950.00 | 7,604.08 | 380,995 |
| 2025-01-13 | 9,100.00 | 9,140.00 | 8,780.00 | 9,060.00 | 7,697.53 | 781,999 |
| 2025-01-10 | 9,730.00 | 9,730.00 | 9,000.00 | 9,010.00 | 7,655.05 | 724,679 |
| 2025-01-09 | 9,120.00 | 9,550.00 | 9,110.00 | 9,440.00 | 8,020.39 | 902,995 |
| 2025-01-08 | 9,100.00 | 9,190.00 | 9,000.00 | 9,110.00 | 7,740.01 | 397,002 |
| 2025-01-07 | 9,260.00 | 9,300.00 | 8,950.00 | 9,050.00 | 7,689.04 | 593,797 |
| 2025-01-06 | 9,510.00 | 9,550.00 | 9,000.00 | 9,140.00 | 7,765.50 | 750,455 |
| 2025-01-03 | 9,670.00 | 9,730.00 | 9,500.00 | 9,500.00 | 8,071.37 | 776,585 |
| 2025-01-02 | 9,710.00 | 9,770.00 | 9,560.00 | 9,670.00 | 8,215.80 | 492,457 |
| 2024-12-31 | 9,780.00 | 9,790.00 | 9,400.00 | 9,730.00 | 8,266.78 | 546,128 |
| 2024-12-30 | 9,360.00 | 9,610.00 | 9,340.00 | 9,610.00 | 8,164.82 | 857,916 |
| 2024-12-27 | 9,900.00 | 9,920.00 | 9,350.00 | 9,360.00 | 7,952.42 | 1,415,814 |
| 2024-12-26 | 10,100.00 | 10,200.00 | 9,850.00 | 9,900.00 | 8,411.21 | 1,030,464 |
| 2024-12-25 | 10,150.00 | 10,700.00 | 9,910.00 | 10,100.00 | 8,581.14 | 1,215,841 |
| 2024-12-24 | 10,400.00 | 10,700.00 | 10,200.00 | 10,450.00 | 8,623.62 | 1,508,091 |
| 2024-12-23 | 10,950.00 | 10,950.00 | 10,150.00 | 10,400.00 | 8,582.36 | 1,713,477 |
| 2024-12-20 | 10,600.00 | 10,900.00 | 10,250.00 | 10,550.00 | 8,706.14 | 1,836,945 |
| 2024-12-19 | 10,100.00 | 10,850.00 | 10,100.00 | 10,500.00 | 8,664.88 | 2,376,246 |
| 2024-12-18 | 10,000.00 | 10,250.00 | 10,000.00 | 10,250.00 | 8,458.57 | 3,315,963 |
| 2024-12-17 | 9,000.00 | 9,600.00 | 9,000.00 | 9,600.00 | 7,922.17 | 2,158,030 |
| 2024-12-16 | 8,800.00 | 8,980.00 | 8,700.00 | 8,980.00 | 7,410.53 | 522,117 |
| 2024-12-13 | 9,010.00 | 9,010.00 | 8,760.00 | 8,760.00 | 7,228.98 | 1,034,701 |
| 2024-12-12 | 9,000.00 | 9,170.00 | 8,890.00 | 9,000.00 | 7,427.04 | 1,657,687 |
| 2024-12-11 | 8,800.00 | 9,180.00 | 8,800.00 | 8,900.00 | 7,344.52 | 1,710,770 |
| 2024-12-10 | 8,350.00 | 8,710.00 | 8,350.00 | 8,710.00 | 7,187.72 | 1,094,728 |
| 2024-12-09 | 8,480.00 | 8,490.00 | 8,310.00 | 8,340.00 | 6,882.39 | 460,913 |
| 2024-12-06 | 8,500.00 | 8,630.00 | 8,200.00 | 8,470.00 | 6,989.67 | 536,712 |
| 2024-12-05 | 8,500.00 | 8,570.00 | 8,400.00 | 8,480.00 | 6,997.92 | 451,733 |
| 2024-12-04 | 8,480.00 | 8,620.00 | 8,320.00 | 8,470.00 | 6,989.67 | 543,774 |
| 2024-12-03 | 8,680.00 | 8,760.00 | 8,070.00 | 8,490.00 | 7,006.17 | 581,438 |
| 2024-12-02 | 8,480.00 | 8,690.00 | 8,470.00 | 8,670.00 | 7,154.71 | 810,012 |
| 2024-11-29 | 8,490.00 | 8,570.00 | 8,460.00 | 8,460.00 | 6,981.42 | 392,177 |
| 2024-11-28 | 8,330.00 | 8,480.00 | 8,330.00 | 8,470.00 | 6,989.67 | 494,576 |
| 2024-11-27 | 8,300.00 | 8,360.00 | 8,300.00 | 8,310.00 | 6,857.63 | 274,123 |
| 2024-11-26 | 8,300.00 | 8,380.00 | 8,280.00 | 8,310.00 | 6,857.63 | 279,420 |
| 2024-11-25 | 8,250.00 | 8,280.00 | 8,210.00 | 8,270.00 | 6,824.62 | 300,253 |
| 2024-11-22 | 8,240.00 | 8,280.00 | 8,150.00 | 8,230.00 | 6,791.61 | 346,744 |
| 2024-11-21 | 8,190.00 | 8,270.00 | 8,170.00 | 8,230.00 | 6,791.61 | 268,356 |
| 2024-11-20 | 8,130.00 | 8,240.00 | 8,000.00 | 8,170.00 | 6,742.10 | 350,746 |
| 2024-11-19 | 8,200.00 | 8,200.00 | 7,980.00 | 8,100.00 | 6,684.33 | 426,545 |
| 2024-11-18 | 8,270.00 | 8,270.00 | 8,000.00 | 8,000.00 | 6,601.81 | 508,935 |
| 2024-11-15 | 8,300.00 | 8,300.00 | 8,050.00 | 8,260.00 | 6,816.37 | 668,065 |
| 2024-11-14 | 8,300.00 | 8,490.00 | 8,220.00 | 8,280.00 | 6,832.87 | 697,726 |
| 2024-11-13 | 8,010.00 | 8,390.00 | 8,010.00 | 8,270.00 | 6,824.62 | 781,881 |
| 2024-11-12 | 8,720.00 | 8,850.00 | 8,450.00 | 8,450.00 | 6,973.16 | 719,383 |
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.