Tri Viet Securities Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 8,580.00 | 8,700.00 | 8,430.00 | 8,670.00 | 8,670.00 | 665,700 |
| 2024-05-22 | 8,300.00 | 8,690.00 | 8,300.00 | 8,580.00 | 8,580.00 | 1,179,900 |
| 2024-05-21 | 8,330.00 | 8,330.00 | 8,160.00 | 8,270.00 | 8,270.00 | 429,500 |
| 2024-05-20 | 8,500.00 | 8,500.00 | 8,250.00 | 8,250.00 | 8,250.00 | 488,700 |
| 2024-05-17 | 8,230.00 | 8,390.00 | 8,160.00 | 8,240.00 | 8,240.00 | 206,300 |
| 2024-05-16 | 8,460.00 | 8,480.00 | 8,200.00 | 8,230.00 | 8,230.00 | 421,300 |
| 2024-05-15 | 8,100.00 | 8,320.00 | 8,010.00 | 8,170.00 | 8,170.00 | 426,900 |
| 2024-05-14 | 8,390.00 | 8,390.00 | 7,900.00 | 8,090.00 | 8,090.00 | 363,400 |
| 2024-05-13 | 8,150.00 | 8,240.00 | 8,100.00 | 8,100.00 | 8,100.00 | 384,300 |
| 2024-05-10 | 8,130.00 | 8,200.00 | 8,100.00 | 8,170.00 | 8,170.00 | 374,800 |
| 2024-05-09 | 8,240.00 | 8,340.00 | 8,160.00 | 8,180.00 | 8,180.00 | 361,400 |
| 2024-05-08 | 8,190.00 | 8,400.00 | 8,010.00 | 8,200.00 | 8,200.00 | 457,900 |
| 2024-05-07 | 8,100.00 | 8,180.00 | 8,060.00 | 8,100.00 | 8,100.00 | 438,800 |
| 2024-05-06 | 8,000.00 | 8,180.00 | 7,990.00 | 8,050.00 | 8,050.00 | 302,300 |
| 2024-05-03 | 8,000.00 | 8,020.00 | 7,950.00 | 7,990.00 | 7,990.00 | 419,100 |
| 2024-05-02 | 7,990.00 | 8,160.00 | 7,930.00 | 7,990.00 | 7,990.00 | 337,000 |
| 2024-04-26 | 7,660.00 | 8,030.00 | 7,660.00 | 8,000.00 | 8,000.00 | 868,200 |
| 2024-04-25 | 7,660.00 | 8,030.00 | 7,500.00 | 7,850.00 | 7,850.00 | 524,300 |
| 2024-04-24 | 7,550.00 | 7,710.00 | 7,410.00 | 7,660.00 | 7,660.00 | 804,300 |
| 2024-04-23 | 7,670.00 | 7,670.00 | 7,420.00 | 7,500.00 | 7,500.00 | 875,200 |
| 2024-04-22 | 6,900.00 | 7,170.00 | 6,900.00 | 7,170.00 | 7,170.00 | 642,400 |
| 2024-04-19 | 7,000.00 | 7,000.00 | 6,610.00 | 6,710.00 | 6,710.00 | 642,400 |
| 2024-04-17 | 7,100.00 | 7,300.00 | 7,000.00 | 7,000.00 | 7,000.00 | 333,500 |
| 2024-04-16 | 7,290.00 | 7,290.00 | 6,990.00 | 7,100.00 | 7,100.00 | 698,400 |
| 2024-04-15 | 7,860.00 | 7,930.00 | 7,390.00 | 7,390.00 | 7,390.00 | 590,300 |
| 2024-04-12 | 7,820.00 | 8,020.00 | 7,820.00 | 7,940.00 | 7,940.00 | 258,300 |
| 2024-04-11 | 7,820.00 | 7,870.00 | 7,750.00 | 7,850.00 | 7,850.00 | 392,200 |
| 2024-04-10 | 8,100.00 | 8,100.00 | 7,900.00 | 7,910.00 | 7,910.00 | 308,000 |
| 2024-04-09 | 7,990.00 | 8,060.00 | 7,870.00 | 7,950.00 | 7,950.00 | 497,100 |
| 2024-04-08 | 8,210.00 | 8,210.00 | 7,970.00 | 7,970.00 | 7,970.00 | 1,032,500 |
| 2024-04-05 | 7,950.00 | 8,000.00 | 7,740.00 | 7,770.00 | 7,770.00 | 1,096,700 |
| 2024-04-04 | 8,300.00 | 8,300.00 | 7,960.00 | 8,090.00 | 8,090.00 | 1,220,000 |
| 2024-04-03 | 8,530.00 | 8,710.00 | 8,260.00 | 8,300.00 | 8,300.00 | 1,185,700 |
| 2024-04-02 | 8,500.00 | 8,610.00 | 8,420.00 | 8,610.00 | 8,610.00 | 765,700 |
| 2024-04-01 | 8,670.00 | 8,700.00 | 8,450.00 | 8,630.00 | 8,630.00 | 539,400 |
| 2024-03-29 | 8,800.00 | 8,870.00 | 8,650.00 | 8,670.00 | 8,670.00 | 520,800 |
| 2024-03-28 | 8,800.00 | 8,960.00 | 8,700.00 | 8,800.00 | 8,800.00 | 414,500 |
| 2024-03-27 | 9,000.00 | 9,010.00 | 8,610.00 | 8,780.00 | 8,780.00 | 537,900 |
| 2024-03-26 | 9,000.00 | 9,000.00 | 8,740.00 | 8,900.00 | 8,900.00 | 403,400 |
| 2024-03-25 | 8,330.00 | 8,900.00 | 8,310.00 | 8,900.00 | 8,900.00 | 1,730,000 |
| 2024-03-22 | 8,120.00 | 8,490.00 | 8,120.00 | 8,320.00 | 8,320.00 | 1,007,500 |
| 2024-03-21 | 8,200.00 | 8,210.00 | 8,060.00 | 8,110.00 | 8,110.00 | 651,100 |
| 2024-03-20 | 7,830.00 | 8,020.00 | 7,770.00 | 8,010.00 | 8,010.00 | 400,700 |
| 2024-03-19 | 7,940.00 | 7,990.00 | 7,820.00 | 7,820.00 | 7,820.00 | 380,600 |
| 2024-03-18 | 8,170.00 | 8,320.00 | 7,790.00 | 7,940.00 | 7,940.00 | 1,333,700 |
| 2024-03-15 | 8,070.00 | 8,170.00 | 8,000.00 | 8,160.00 | 8,160.00 | 709,700 |
| 2024-03-14 | 7,980.00 | 8,180.00 | 7,900.00 | 8,070.00 | 8,070.00 | 1,335,100 |
| 2024-03-13 | 7,600.00 | 7,920.00 | 7,600.00 | 7,900.00 | 7,900.00 | 754,000 |
| 2024-03-12 | 7,520.00 | 7,650.00 | 7,450.00 | 7,620.00 | 7,620.00 | 502,600 |
| 2024-03-11 | 8,000.00 | 8,000.00 | 7,510.00 | 7,510.00 | 7,510.00 | 877,500 |
| 2024-03-08 | 8,000.00 | 8,100.00 | 7,870.00 | 7,920.00 | 7,920.00 | 689,800 |
| 2024-03-07 | 7,700.00 | 8,050.00 | 7,690.00 | 8,000.00 | 8,000.00 | 1,386,600 |
| 2024-03-06 | 7,950.00 | 7,990.00 | 7,700.00 | 7,750.00 | 7,750.00 | 641,900 |
| 2024-03-05 | 7,980.00 | 7,980.00 | 7,810.00 | 7,950.00 | 7,950.00 | 871,700 |
| 2024-03-04 | 7,780.00 | 8,110.00 | 7,780.00 | 7,980.00 | 7,980.00 | 1,225,300 |
| 2024-03-01 | 7,520.00 | 7,700.00 | 7,520.00 | 7,680.00 | 7,680.00 | 917,800 |
| 2024-02-29 | 7,590.00 | 7,600.00 | 7,420.00 | 7,500.00 | 7,500.00 | 515,500 |
| 2024-02-28 | 7,700.00 | 7,700.00 | 7,460.00 | 7,500.00 | 7,500.00 | 462,300 |
| 2024-02-27 | 7,500.00 | 7,690.00 | 7,460.00 | 7,560.00 | 7,560.00 | 638,200 |
| 2024-02-26 | 7,160.00 | 7,430.00 | 7,080.00 | 7,430.00 | 7,430.00 | 793,100 |
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.