Tri Viet Securities Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 7,470.00 | 7,490.00 | 7,220.00 | 7,220.00 | 7,220.00 | 845,400 |
| 2024-02-22 | 7,410.00 | 7,580.00 | 7,410.00 | 7,470.00 | 7,470.00 | 337,400 |
| 2024-02-21 | 7,620.00 | 7,620.00 | 7,090.00 | 7,580.00 | 7,580.00 | 890,400 |
| 2024-02-20 | 7,570.00 | 7,770.00 | 7,570.00 | 7,620.00 | 7,620.00 | 641,800 |
| 2024-02-19 | 7,800.00 | 7,800.00 | 7,550.00 | 7,570.00 | 7,570.00 | 877,900 |
| 2024-02-16 | 8,090.00 | 8,100.00 | 7,660.00 | 7,800.00 | 7,800.00 | 1,272,000 |
| 2024-02-15 | 7,440.00 | 7,780.00 | 7,400.00 | 7,780.00 | 7,780.00 | 786,500 |
| 2024-02-07 | 7,190.00 | 7,340.00 | 7,170.00 | 7,280.00 | 7,280.00 | 835,000 |
| 2024-02-06 | 6,950.00 | 7,120.00 | 6,900.00 | 7,050.00 | 7,050.00 | 301,400 |
| 2024-02-05 | 7,000.00 | 7,030.00 | 6,900.00 | 6,930.00 | 6,930.00 | 364,100 |
| 2024-02-02 | 7,110.00 | 7,200.00 | 6,960.00 | 6,990.00 | 6,990.00 | 445,500 |
| 2024-02-01 | 6,770.00 | 7,210.00 | 6,760.00 | 7,080.00 | 7,080.00 | 768,800 |
| 2024-01-31 | 6,840.00 | 7,000.00 | 6,750.00 | 6,830.00 | 6,830.00 | 550,200 |
| 2024-01-30 | 7,000.00 | 7,000.00 | 6,820.00 | 6,820.00 | 6,820.00 | 747,000 |
| 2024-01-29 | 7,250.00 | 7,250.00 | 7,040.00 | 7,040.00 | 7,040.00 | 493,900 |
| 2024-01-26 | 7,320.00 | 7,350.00 | 7,010.00 | 7,220.00 | 7,220.00 | 1,199,000 |
| 2024-01-25 | 7,590.00 | 7,590.00 | 7,230.00 | 7,290.00 | 7,290.00 | 905,100 |
| 2024-01-24 | 7,280.00 | 7,490.00 | 7,110.00 | 7,350.00 | 7,350.00 | 1,858,000 |
| 2024-01-23 | 6,700.00 | 7,060.00 | 6,650.00 | 7,060.00 | 7,060.00 | 2,119,000 |
| 2024-01-22 | 6,600.00 | 6,600.00 | 6,340.00 | 6,600.00 | 6,600.00 | 2,137,200 |
| 2024-01-19 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 227,400 |
| 2024-01-18 | 5,500.00 | 5,770.00 | 5,450.00 | 5,770.00 | 5,770.00 | 625,100 |
| 2024-01-17 | 5,410.00 | 5,450.00 | 5,380.00 | 5,400.00 | 5,400.00 | 230,700 |
| 2024-01-16 | 5,330.00 | 5,440.00 | 5,330.00 | 5,390.00 | 5,390.00 | 42,300 |
| 2024-01-15 | 5,370.00 | 5,400.00 | 5,240.00 | 5,340.00 | 5,340.00 | 68,900 |
| 2024-01-12 | 5,440.00 | 5,450.00 | 5,350.00 | 5,370.00 | 5,370.00 | 233,500 |
| 2024-01-11 | 5,400.00 | 5,500.00 | 5,400.00 | 5,440.00 | 5,440.00 | 83,900 |
| 2024-01-10 | 5,480.00 | 5,480.00 | 5,370.00 | 5,380.00 | 5,380.00 | 121,800 |
| 2024-01-09 | 5,500.00 | 5,580.00 | 5,460.00 | 5,480.00 | 5,480.00 | 188,700 |
| 2024-01-08 | 5,190.00 | 5,600.00 | 5,190.00 | 5,530.00 | 5,530.00 | 274,300 |
| 2024-01-05 | 5,640.00 | 5,650.00 | 5,570.00 | 5,570.00 | 5,570.00 | 109,500 |
| 2024-01-04 | 5,640.00 | 5,800.00 | 5,610.00 | 5,690.00 | 5,690.00 | 304,300 |
| 2024-01-03 | 5,640.00 | 5,650.00 | 5,610.00 | 5,640.00 | 5,640.00 | 101,400 |
| 2024-01-02 | 5,500.00 | 5,630.00 | 5,500.00 | 5,590.00 | 5,590.00 | 101,000 |
| 2023-12-29 | 5,580.00 | 5,700.00 | 5,560.00 | 5,570.00 | 5,570.00 | 147,900 |
| 2023-12-28 | 5,450.00 | 5,640.00 | 5,450.00 | 5,580.00 | 5,580.00 | 114,100 |
| 2023-12-27 | 5,640.00 | 5,640.00 | 5,590.00 | 5,590.00 | 5,590.00 | 157,300 |
| 2023-12-26 | 5,600.00 | 5,750.00 | 5,600.00 | 5,640.00 | 5,640.00 | 110,500 |
| 2023-12-25 | 5,420.00 | 5,600.00 | 5,420.00 | 5,600.00 | 5,600.00 | 165,200 |
| 2023-12-22 | 5,200.00 | 5,480.00 | 5,180.00 | 5,400.00 | 5,400.00 | 215,100 |
| 2023-12-21 | 5,180.00 | 5,180.00 | 5,130.00 | 5,160.00 | 5,160.00 | 51,100 |
| 2023-12-20 | 5,110.00 | 5,200.00 | 5,110.00 | 5,170.00 | 5,170.00 | 74,700 |
| 2023-12-19 | 5,200.00 | 5,200.00 | 5,090.00 | 5,120.00 | 5,120.00 | 89,100 |
| 2023-12-18 | 5,070.00 | 5,120.00 | 5,070.00 | 5,120.00 | 5,120.00 | 22,000 |
| 2023-12-15 | 5,100.00 | 5,160.00 | 5,090.00 | 5,120.00 | 5,120.00 | 75,500 |
| 2023-12-14 | 5,130.00 | 5,150.00 | 5,110.00 | 5,130.00 | 5,130.00 | 126,100 |
| 2023-12-13 | 5,000.00 | 5,190.00 | 5,000.00 | 5,130.00 | 5,130.00 | 135,900 |
| 2023-12-12 | 5,200.00 | 5,230.00 | 5,170.00 | 5,200.00 | 5,200.00 | 84,100 |
| 2023-12-11 | 5,190.00 | 5,200.00 | 5,140.00 | 5,200.00 | 5,200.00 | 117,600 |
| 2023-12-08 | 5,120.00 | 5,220.00 | 5,120.00 | 5,190.00 | 5,190.00 | 126,400 |
| 2023-12-07 | 5,090.00 | 5,180.00 | 5,070.00 | 5,130.00 | 5,130.00 | 117,900 |
| 2023-12-06 | 5,150.00 | 5,200.00 | 5,130.00 | 5,160.00 | 5,160.00 | 178,800 |
| 2023-12-05 | 5,190.00 | 5,190.00 | 5,130.00 | 5,140.00 | 5,140.00 | 52,100 |
| 2023-12-04 | 5,050.00 | 5,220.00 | 5,050.00 | 5,190.00 | 5,190.00 | 125,400 |
| 2023-12-01 | 5,050.00 | 5,070.00 | 4,980.00 | 5,040.00 | 5,040.00 | 245,700 |
| 2023-11-30 | 5,150.00 | 5,150.00 | 5,070.00 | 5,070.00 | 5,070.00 | 51,100 |
| 2023-11-29 | 4,730.00 | 5,140.00 | 4,730.00 | 5,130.00 | 5,130.00 | 43,700 |
| 2023-11-28 | 5,000.00 | 5,080.00 | 4,950.00 | 5,080.00 | 5,080.00 | 81,500 |
| 2023-11-27 | 5,110.00 | 5,140.00 | 5,050.00 | 5,100.00 | 5,100.00 | 62,800 |
| 2023-11-24 | 5,160.00 | 5,160.00 | 5,050.00 | 5,150.00 | 5,150.00 | 108,200 |
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.