Tri Viet Securities Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 5,160.00 | 5,160.00 | 5,050.00 | 5,150.00 | 5,150.00 | 108,200 |
| 2023-11-23 | 5,280.00 | 5,280.00 | 5,150.00 | 5,160.00 | 5,160.00 | 103,600 |
| 2023-11-22 | 5,270.00 | 5,290.00 | 5,200.00 | 5,280.00 | 5,280.00 | 122,300 |
| 2023-11-21 | 5,160.00 | 5,270.00 | 5,160.00 | 5,270.00 | 5,270.00 | 113,600 |
| 2023-11-20 | 5,160.00 | 5,190.00 | 5,120.00 | 5,160.00 | 5,160.00 | 129,500 |
| 2023-11-17 | 5,100.00 | 5,180.00 | 5,080.00 | 5,160.00 | 5,160.00 | 141,600 |
| 2023-11-16 | 5,140.00 | 5,170.00 | 5,110.00 | 5,160.00 | 5,160.00 | 73,400 |
| 2023-11-15 | 5,110.00 | 5,260.00 | 5,110.00 | 5,140.00 | 5,140.00 | 84,700 |
| 2023-11-14 | 5,160.00 | 5,160.00 | 5,090.00 | 5,100.00 | 5,100.00 | 66,100 |
| 2023-11-13 | 5,060.00 | 5,140.00 | 5,030.00 | 5,060.00 | 5,060.00 | 54,700 |
| 2023-11-10 | 5,210.00 | 5,270.00 | 5,010.00 | 5,050.00 | 5,050.00 | 149,600 |
| 2023-11-09 | 5,150.00 | 5,280.00 | 5,150.00 | 5,210.00 | 5,210.00 | 178,100 |
| 2023-11-08 | 5,180.00 | 5,200.00 | 4,940.00 | 5,150.00 | 5,150.00 | 239,500 |
| 2023-11-07 | 4,900.00 | 4,990.00 | 4,880.00 | 4,930.00 | 4,930.00 | 77,200 |
| 2023-11-06 | 4,990.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 41,000 |
| 2023-11-03 | 4,980.00 | 5,000.00 | 4,950.00 | 4,990.00 | 4,990.00 | 72,100 |
| 2023-11-02 | 4,680.00 | 5,000.00 | 4,680.00 | 4,980.00 | 4,980.00 | 189,600 |
| 2023-11-01 | 4,670.00 | 4,720.00 | 4,620.00 | 4,680.00 | 4,680.00 | 83,400 |
| 2023-10-31 | 4,720.00 | 4,750.00 | 4,610.00 | 4,610.00 | 4,610.00 | 57,800 |
| 2023-10-30 | 4,690.00 | 4,770.00 | 4,610.00 | 4,720.00 | 4,720.00 | 52,600 |
| 2023-10-27 | 4,640.00 | 4,760.00 | 4,560.00 | 4,690.00 | 4,690.00 | 74,200 |
| 2023-10-26 | 4,660.00 | 4,770.00 | 4,580.00 | 4,640.00 | 4,640.00 | 199,500 |
| 2023-10-25 | 4,920.00 | 4,920.00 | 4,850.00 | 4,920.00 | 4,920.00 | 166,600 |
| 2023-10-24 | 4,730.00 | 4,930.00 | 4,730.00 | 4,830.00 | 4,830.00 | 36,900 |
| 2023-10-23 | 4,860.00 | 4,860.00 | 4,620.00 | 4,730.00 | 4,730.00 | 60,300 |
| 2023-10-20 | 4,760.00 | 4,860.00 | 4,680.00 | 4,860.00 | 4,860.00 | 228,000 |
| 2023-10-19 | 4,740.00 | 4,800.00 | 4,560.00 | 4,770.00 | 4,770.00 | 112,200 |
| 2023-10-18 | 5,040.00 | 5,110.00 | 4,800.00 | 4,800.00 | 4,800.00 | 234,400 |
| 2023-10-17 | 5,050.00 | 5,070.00 | 5,010.00 | 5,020.00 | 5,020.00 | 113,500 |
| 2023-10-16 | 5,000.00 | 5,100.00 | 5,000.00 | 5,020.00 | 5,020.00 | 122,800 |
| 2023-10-13 | 5,290.00 | 5,400.00 | 5,050.00 | 5,130.00 | 5,130.00 | 119,300 |
| 2023-10-12 | 5,080.00 | 5,130.00 | 5,080.00 | 5,120.00 | 5,120.00 | 264,600 |
| 2023-10-11 | 5,030.00 | 5,060.00 | 5,000.00 | 5,050.00 | 5,050.00 | 127,000 |
| 2023-10-10 | 5,010.00 | 5,170.00 | 5,010.00 | 5,020.00 | 5,020.00 | 158,900 |
| 2023-10-09 | 5,150.00 | 5,150.00 | 4,980.00 | 5,010.00 | 5,010.00 | 96,300 |
| 2023-10-06 | 4,850.00 | 5,040.00 | 4,850.00 | 4,950.00 | 4,950.00 | 238,600 |
| 2023-10-05 | 5,050.00 | 5,060.00 | 4,930.00 | 5,000.00 | 5,000.00 | 209,800 |
| 2023-10-04 | 4,990.00 | 5,100.00 | 4,990.00 | 5,050.00 | 5,050.00 | 253,400 |
| 2023-10-03 | 5,000.00 | 5,190.00 | 4,890.00 | 4,970.00 | 4,970.00 | 222,500 |
| 2023-10-02 | 5,210.00 | 5,250.00 | 5,210.00 | 5,250.00 | 5,250.00 | 85,700 |
| 2023-09-29 | 5,150.00 | 5,420.00 | 5,150.00 | 5,210.00 | 5,210.00 | 107,800 |
| 2023-09-28 | 5,150.00 | 5,280.00 | 5,110.00 | 5,220.00 | 5,220.00 | 188,600 |
| 2023-09-27 | 5,200.00 | 5,280.00 | 5,100.00 | 5,280.00 | 5,280.00 | 265,100 |
| 2023-09-26 | 5,380.00 | 5,500.00 | 5,200.00 | 5,200.00 | 5,200.00 | 271,300 |
| 2023-09-25 | 5,550.00 | 5,550.00 | 5,200.00 | 5,200.00 | 5,200.00 | 662,300 |
| 2023-09-22 | 5,600.00 | 5,690.00 | 5,460.00 | 5,590.00 | 5,590.00 | 459,500 |
| 2023-09-21 | 5,900.00 | 5,930.00 | 5,780.00 | 5,860.00 | 5,860.00 | 260,300 |
| 2023-09-20 | 5,950.00 | 5,970.00 | 5,890.00 | 5,940.00 | 5,940.00 | 228,800 |
| 2023-09-19 | 5,730.00 | 5,880.00 | 5,590.00 | 5,770.00 | 5,770.00 | 495,800 |
| 2023-09-18 | 5,850.00 | 5,930.00 | 5,540.00 | 5,730.00 | 5,730.00 | 549,100 |
| 2023-09-15 | 6,000.00 | 6,000.00 | 5,930.00 | 5,950.00 | 5,950.00 | 256,100 |
| 2023-09-14 | 6,000.00 | 6,100.00 | 5,920.00 | 6,000.00 | 6,000.00 | 530,100 |
| 2023-09-13 | 6,250.00 | 6,290.00 | 6,120.00 | 6,120.00 | 6,120.00 | 519,000 |
| 2023-09-12 | 6,000.00 | 6,190.00 | 6,000.00 | 6,160.00 | 6,160.00 | 737,900 |
| 2023-09-11 | 6,290.00 | 6,290.00 | 6,000.00 | 6,000.00 | 6,000.00 | 721,400 |
| 2023-09-08 | 6,250.00 | 6,310.00 | 6,240.00 | 6,290.00 | 6,290.00 | 585,700 |
| 2023-09-07 | 5,950.00 | 6,360.00 | 5,950.00 | 6,250.00 | 6,250.00 | 487,100 |
| 2023-09-06 | 6,280.00 | 6,450.00 | 6,260.00 | 6,360.00 | 6,360.00 | 768,500 |
| 2023-09-05 | 6,300.00 | 6,450.00 | 6,200.00 | 6,260.00 | 6,260.00 | 490,000 |
| 2023-08-31 | 6,400.00 | 6,420.00 | 6,110.00 | 6,300.00 | 6,300.00 | 652,900 |
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.