Tri Viet Securities Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 8,690.00 | 8,690.00 | 8,630.00 | 8,660.00 | 8,660.00 | 133,000 |
| 2024-08-14 | 8,710.00 | 8,710.00 | 8,650.00 | 8,690.00 | 8,690.00 | 108,800 |
| 2024-08-13 | 8,820.00 | 8,820.00 | 8,680.00 | 8,700.00 | 8,700.00 | 78,700 |
| 2024-08-12 | 8,750.00 | 8,870.00 | 8,700.00 | 8,810.00 | 8,810.00 | 213,900 |
| 2024-08-09 | 8,740.00 | 8,740.00 | 8,520.00 | 8,660.00 | 8,660.00 | 259,700 |
| 2024-08-08 | 8,680.00 | 8,720.00 | 8,570.00 | 8,600.00 | 8,600.00 | 315,800 |
| 2024-08-07 | 8,700.00 | 8,700.00 | 8,590.00 | 8,690.00 | 8,690.00 | 63,000 |
| 2024-08-06 | 8,400.00 | 8,710.00 | 8,400.00 | 8,680.00 | 8,680.00 | 481,500 |
| 2024-08-05 | 8,490.00 | 8,500.00 | 8,330.00 | 8,440.00 | 8,440.00 | 926,300 |
| 2024-08-02 | 8,470.00 | 8,650.00 | 8,380.00 | 8,550.00 | 8,550.00 | 460,500 |
| 2024-08-01 | 8,610.00 | 8,650.00 | 8,440.00 | 8,500.00 | 8,500.00 | 932,800 |
| 2024-07-31 | 8,650.00 | 8,750.00 | 8,610.00 | 8,610.00 | 8,610.00 | 203,300 |
| 2024-07-30 | 8,630.00 | 8,660.00 | 8,600.00 | 8,650.00 | 8,650.00 | 185,600 |
| 2024-07-29 | 8,650.00 | 8,710.00 | 8,620.00 | 8,640.00 | 8,640.00 | 163,800 |
| 2024-07-26 | 8,600.00 | 8,680.00 | 8,560.00 | 8,640.00 | 8,640.00 | 144,300 |
| 2024-07-25 | 8,660.00 | 8,760.00 | 8,510.00 | 8,600.00 | 8,600.00 | 332,400 |
| 2024-07-24 | 8,600.00 | 8,800.00 | 8,450.00 | 8,800.00 | 8,800.00 | 338,800 |
| 2024-07-23 | 9,170.00 | 9,170.00 | 8,700.00 | 8,800.00 | 8,800.00 | 505,400 |
| 2024-07-22 | 9,000.00 | 9,180.00 | 8,910.00 | 9,000.00 | 9,000.00 | 313,600 |
| 2024-07-19 | 8,990.00 | 8,990.00 | 8,850.00 | 8,890.00 | 8,890.00 | 180,500 |
| 2024-07-18 | 8,860.00 | 9,150.00 | 8,800.00 | 8,950.00 | 8,950.00 | 323,100 |
| 2024-07-17 | 9,170.00 | 9,200.00 | 8,900.00 | 8,940.00 | 8,940.00 | 540,000 |
| 2024-07-16 | 9,100.00 | 9,220.00 | 9,030.00 | 9,150.00 | 9,150.00 | 206,500 |
| 2024-07-15 | 9,030.00 | 9,150.00 | 9,030.00 | 9,100.00 | 9,100.00 | 152,500 |
| 2024-07-12 | 9,200.00 | 9,340.00 | 9,030.00 | 9,030.00 | 9,030.00 | 327,000 |
| 2024-07-11 | 9,580.00 | 9,580.00 | 9,250.00 | 9,260.00 | 9,260.00 | 283,300 |
| 2024-07-10 | 9,600.00 | 9,600.00 | 9,350.00 | 9,350.00 | 9,350.00 | 348,600 |
| 2024-07-09 | 9,400.00 | 9,620.00 | 9,260.00 | 9,570.00 | 9,570.00 | 541,400 |
| 2024-07-08 | 9,260.00 | 9,450.00 | 9,150.00 | 9,370.00 | 9,370.00 | 296,200 |
| 2024-07-05 | 9,420.00 | 9,420.00 | 9,200.00 | 9,270.00 | 9,270.00 | 92,300 |
| 2024-07-04 | 9,490.00 | 9,490.00 | 9,200.00 | 9,320.00 | 9,320.00 | 245,000 |
| 2024-07-03 | 9,350.00 | 9,590.00 | 9,310.00 | 9,340.00 | 9,340.00 | 443,900 |
| 2024-07-02 | 9,200.00 | 9,600.00 | 9,150.00 | 9,330.00 | 9,330.00 | 365,500 |
| 2024-07-01 | 9,000.00 | 9,280.00 | 8,900.00 | 9,250.00 | 9,250.00 | 376,200 |
| 2024-06-28 | 8,990.00 | 9,350.00 | 8,990.00 | 8,990.00 | 8,990.00 | 684,200 |
| 2024-06-27 | 8,950.00 | 9,120.00 | 8,900.00 | 8,990.00 | 8,990.00 | 327,200 |
| 2024-06-26 | 8,900.00 | 9,040.00 | 8,850.00 | 8,990.00 | 8,990.00 | 349,700 |
| 2024-06-25 | 9,120.00 | 9,160.00 | 8,830.00 | 8,900.00 | 8,900.00 | 676,700 |
| 2024-06-24 | 9,420.00 | 9,580.00 | 9,030.00 | 9,120.00 | 9,120.00 | 765,100 |
| 2024-06-21 | 9,200.00 | 9,790.00 | 9,200.00 | 9,410.00 | 9,410.00 | 1,448,900 |
| 2024-06-20 | 8,880.00 | 9,200.00 | 8,790.00 | 9,180.00 | 9,180.00 | 1,243,100 |
| 2024-06-19 | 8,900.00 | 8,900.00 | 8,670.00 | 8,780.00 | 8,780.00 | 273,700 |
| 2024-06-18 | 8,700.00 | 8,740.00 | 8,640.00 | 8,700.00 | 8,700.00 | 279,600 |
| 2024-06-17 | 8,900.00 | 8,900.00 | 8,610.00 | 8,640.00 | 8,640.00 | 418,200 |
| 2024-06-14 | 8,960.00 | 9,170.00 | 8,900.00 | 8,900.00 | 8,900.00 | 747,200 |
| 2024-06-13 | 8,900.00 | 9,190.00 | 8,800.00 | 8,950.00 | 8,950.00 | 497,300 |
| 2024-06-12 | 8,870.00 | 8,900.00 | 8,740.00 | 8,810.00 | 8,810.00 | 250,400 |
| 2024-06-11 | 8,990.00 | 8,990.00 | 8,700.00 | 8,840.00 | 8,840.00 | 259,500 |
| 2024-06-10 | 8,800.00 | 8,930.00 | 8,700.00 | 8,890.00 | 8,890.00 | 568,300 |
| 2024-06-07 | 8,250.00 | 8,730.00 | 8,250.00 | 8,700.00 | 8,700.00 | 1,917,700 |
| 2024-06-06 | 8,900.00 | 8,900.00 | 8,710.00 | 8,840.00 | 8,840.00 | 637,000 |
| 2024-06-05 | 8,880.00 | 9,050.00 | 8,820.00 | 8,830.00 | 8,830.00 | 466,600 |
| 2024-06-04 | 8,900.00 | 9,000.00 | 8,820.00 | 8,820.00 | 8,820.00 | 333,100 |
| 2024-06-03 | 9,110.00 | 9,110.00 | 8,850.00 | 8,900.00 | 8,900.00 | 495,900 |
| 2024-05-31 | 8,740.00 | 8,960.00 | 8,690.00 | 8,840.00 | 8,840.00 | 251,500 |
| 2024-05-30 | 8,800.00 | 8,850.00 | 8,600.00 | 8,740.00 | 8,740.00 | 1,081,900 |
| 2024-05-29 | 9,000.00 | 9,160.00 | 8,850.00 | 8,850.00 | 8,850.00 | 788,100 |
| 2024-05-28 | 8,900.00 | 9,060.00 | 8,900.00 | 8,980.00 | 8,980.00 | 552,500 |
| 2024-05-27 | 9,200.00 | 9,200.00 | 8,800.00 | 8,960.00 | 8,960.00 | 549,100 |
| 2024-05-24 | 8,500.00 | 9,200.00 | 8,500.00 | 9,000.00 | 9,000.00 | 1,093,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-03-30 | 1,000.0000 VND |
| 2021-06-14 | 960.0000 VND |
| 2020-12-10 | 1,000.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.