HVC Investment and Technology JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 8,570.00 | 8,850.00 | 8,570.00 | 8,710.00 | 7,187.72 | 1,237,381 |
| 2024-11-08 | 8,360.00 | 8,760.00 | 8,360.00 | 8,550.00 | 7,055.69 | 1,328,127 |
| 2024-11-07 | 8,270.00 | 8,530.00 | 8,270.00 | 8,350.00 | 6,890.64 | 719,618 |
| 2024-11-06 | 8,330.00 | 8,360.00 | 8,260.00 | 8,270.00 | 6,824.62 | 399,003 |
| 2024-11-05 | 8,300.00 | 8,370.00 | 8,290.00 | 8,300.00 | 6,849.38 | 275,654 |
| 2024-11-04 | 8,330.00 | 8,400.00 | 8,270.00 | 8,280.00 | 6,832.87 | 481,511 |
| 2024-11-01 | 8,400.00 | 8,560.00 | 8,320.00 | 8,320.00 | 6,865.88 | 734,801 |
| 2024-10-31 | 8,360.00 | 8,570.00 | 8,360.00 | 8,390.00 | 6,923.65 | 572,728 |
| 2024-10-30 | 8,310.00 | 8,470.00 | 8,310.00 | 8,330.00 | 6,874.14 | 333,562 |
| 2024-10-29 | 8,460.00 | 8,700.00 | 8,380.00 | 8,400.00 | 6,931.90 | 784,353 |
| 2024-10-28 | 8,450.00 | 8,470.00 | 8,300.00 | 8,430.00 | 6,956.66 | 356,867 |
| 2024-10-25 | 8,470.00 | 8,520.00 | 8,420.00 | 8,440.00 | 6,964.91 | 396,767 |
| 2024-10-24 | 8,560.00 | 8,620.00 | 8,430.00 | 8,430.00 | 6,956.66 | 334,621 |
| 2024-10-23 | 8,360.00 | 8,580.00 | 8,350.00 | 8,530.00 | 7,039.18 | 568,609 |
| 2024-10-22 | 8,580.00 | 8,580.00 | 8,280.00 | 8,300.00 | 6,849.38 | 1,033,289 |
| 2024-10-21 | 8,800.00 | 8,800.00 | 8,320.00 | 8,610.00 | 7,105.20 | 1,085,547 |
| 2024-10-18 | 9,130.00 | 9,150.00 | 8,730.00 | 8,790.00 | 7,253.74 | 798,242 |
| 2024-10-17 | 8,820.00 | 9,190.00 | 8,820.00 | 9,100.00 | 7,509.56 | 1,429,702 |
| 2024-10-16 | 8,220.00 | 8,780.00 | 8,170.00 | 8,780.00 | 7,245.49 | 1,907,094 |
| 2024-10-15 | 8,250.00 | 8,300.00 | 8,180.00 | 8,210.00 | 6,775.11 | 320,262 |
| 2024-10-14 | 8,230.00 | 8,340.00 | 8,220.00 | 8,230.00 | 6,791.61 | 276,124 |
| 2024-10-11 | 8,270.00 | 8,280.00 | 8,180.00 | 8,210.00 | 6,775.11 | 270,357 |
| 2024-10-10 | 8,260.00 | 8,350.00 | 8,250.00 | 8,260.00 | 6,816.37 | 269,415 |
| 2024-10-09 | 8,300.00 | 8,310.00 | 8,210.00 | 8,250.00 | 6,808.12 | 230,221 |
| 2024-10-08 | 8,270.00 | 8,360.00 | 8,200.00 | 8,250.00 | 6,808.12 | 336,387 |
| 2024-10-07 | 8,290.00 | 8,310.00 | 8,240.00 | 8,270.00 | 6,824.62 | 198,207 |
| 2024-10-04 | 8,320.00 | 8,400.00 | 8,200.00 | 8,200.00 | 6,766.86 | 308,963 |
| 2024-10-03 | 8,450.00 | 8,470.00 | 8,260.00 | 8,380.00 | 6,915.40 | 356,631 |
| 2024-10-02 | 8,380.00 | 8,460.00 | 8,350.00 | 8,440.00 | 6,964.91 | 385,468 |
| 2024-10-01 | 8,270.00 | 8,480.00 | 8,270.00 | 8,360.00 | 6,898.89 | 417,600 |
| 2024-09-30 | 8,370.00 | 8,390.00 | 8,310.00 | 8,360.00 | 6,898.89 | 363,458 |
| 2024-09-27 | 8,000.00 | 8,410.00 | 8,000.00 | 8,360.00 | 6,898.89 | 560,958 |
| 2024-09-26 | 8,470.00 | 8,500.00 | 8,300.00 | 8,400.00 | 6,931.90 | 399,003 |
| 2024-09-25 | 8,320.00 | 8,590.00 | 8,320.00 | 8,460.00 | 6,981.42 | 378,170 |
| 2024-09-24 | 8,350.00 | 8,500.00 | 8,350.00 | 8,470.00 | 6,989.67 | 263,413 |
| 2024-09-23 | 8,530.00 | 8,540.00 | 8,440.00 | 8,470.00 | 6,989.67 | 342,860 |
| 2024-09-20 | 8,730.00 | 8,760.00 | 8,510.00 | 8,510.00 | 7,022.68 | 340,624 |
| 2024-09-19 | 8,650.00 | 8,720.00 | 8,630.00 | 8,700.00 | 7,179.47 | 284,363 |
| 2024-09-18 | 8,410.00 | 8,890.00 | 8,410.00 | 8,710.00 | 7,187.72 | 666,182 |
| 2024-09-17 | 8,500.00 | 8,560.00 | 8,420.00 | 8,550.00 | 7,055.69 | 411,832 |
| 2024-09-16 | 8,620.00 | 8,650.00 | 8,400.00 | 8,490.00 | 7,006.17 | 370,049 |
| 2024-09-13 | 8,730.00 | 8,730.00 | 8,530.00 | 8,600.00 | 7,096.95 | 402,416 |
| 2024-09-12 | 8,690.00 | 8,860.00 | 8,690.00 | 8,720.00 | 7,195.97 | 453,616 |
| 2024-09-11 | 8,220.00 | 8,690.00 | 8,220.00 | 8,690.00 | 7,171.22 | 777,173 |
| 2024-09-10 | 8,670.00 | 8,710.00 | 8,410.00 | 8,440.00 | 6,964.91 | 495,988 |
| 2024-09-09 | 8,790.00 | 8,800.00 | 8,590.00 | 8,670.00 | 7,154.71 | 569,433 |
| 2024-09-06 | 8,880.00 | 8,910.00 | 8,650.00 | 8,790.00 | 7,253.74 | 426,427 |
| 2024-09-05 | 8,880.00 | 9,090.00 | 8,770.00 | 8,870.00 | 7,319.76 | 951,958 |
| 2024-09-04 | 8,500.00 | 8,880.00 | 8,500.00 | 8,880.00 | 7,328.01 | 599,564 |
| 2024-08-30 | 8,800.00 | 8,820.00 | 8,500.00 | 8,690.00 | 7,171.22 | 349,451 |
| 2024-08-29 | 8,800.00 | 8,890.00 | 8,700.00 | 8,790.00 | 7,253.74 | 342,507 |
| 2024-08-28 | 8,870.00 | 8,910.00 | 8,660.00 | 8,800.00 | 7,261.99 | 289,895 |
| 2024-08-27 | 8,490.00 | 8,890.00 | 8,490.00 | 8,870.00 | 7,319.76 | 643,231 |
| 2024-08-26 | 8,730.00 | 8,730.00 | 8,400.00 | 8,650.00 | 7,138.21 | 608,980 |
| 2024-08-23 | 8,750.00 | 8,750.00 | 8,300.00 | 8,700.00 | 7,179.47 | 570,139 |
| 2024-08-22 | 8,990.00 | 9,040.00 | 8,620.00 | 8,730.00 | 7,204.23 | 595,445 |
| 2024-08-21 | 8,820.00 | 9,060.00 | 8,790.00 | 8,970.00 | 7,402.28 | 646,526 |
| 2024-08-20 | 9,060.00 | 9,080.00 | 8,700.00 | 8,820.00 | 7,278.50 | 765,403 |
| 2024-08-19 | 8,820.00 | 9,180.00 | 8,820.00 | 9,050.00 | 7,468.30 | 995,154 |
| 2024-08-16 | 8,440.00 | 8,880.00 | 8,410.00 | 8,770.00 | 7,237.24 | 1,169,585 |
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.