Tri Viet Securities Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 6,110.00 | 6,360.00 | 6,090.00 | 6,300.00 | 6,300.00 | 413,600 |
| 2023-08-29 | 5,750.00 | 6,140.00 | 5,750.00 | 6,110.00 | 6,110.00 | 290,500 |
| 2023-08-28 | 6,220.00 | 6,220.00 | 6,050.00 | 6,140.00 | 6,140.00 | 220,500 |
| 2023-08-25 | 6,050.00 | 6,160.00 | 6,010.00 | 6,050.00 | 6,050.00 | 339,100 |
| 2023-08-24 | 6,070.00 | 6,180.00 | 6,060.00 | 6,120.00 | 6,120.00 | 248,400 |
| 2023-08-23 | 5,800.00 | 6,150.00 | 5,800.00 | 6,030.00 | 6,030.00 | 393,400 |
| 2023-08-22 | 5,600.00 | 6,090.00 | 5,560.00 | 6,070.00 | 6,070.00 | 373,500 |
| 2023-08-21 | 5,900.00 | 6,100.00 | 5,780.00 | 5,970.00 | 5,970.00 | 771,000 |
| 2023-08-18 | 6,450.00 | 6,540.00 | 6,210.00 | 6,210.00 | 6,210.00 | 1,032,500 |
| 2023-08-17 | 6,470.00 | 6,800.00 | 6,470.00 | 6,670.00 | 6,670.00 | 678,400 |
| 2023-08-16 | 6,540.00 | 6,540.00 | 6,430.00 | 6,460.00 | 6,460.00 | 326,500 |
| 2023-08-15 | 6,540.00 | 6,570.00 | 6,400.00 | 6,540.00 | 6,540.00 | 547,500 |
| 2023-08-14 | 6,260.00 | 6,680.00 | 6,260.00 | 6,540.00 | 6,540.00 | 808,900 |
| 2023-08-11 | 6,230.00 | 6,450.00 | 6,070.00 | 6,260.00 | 6,260.00 | 445,700 |
| 2023-08-10 | 6,500.00 | 6,520.00 | 6,240.00 | 6,260.00 | 6,260.00 | 854,700 |
| 2023-08-09 | 6,500.00 | 6,520.00 | 6,300.00 | 6,490.00 | 6,490.00 | 664,200 |
| 2023-08-08 | 6,180.00 | 6,500.00 | 6,170.00 | 6,350.00 | 6,350.00 | 842,400 |
| 2023-08-07 | 5,920.00 | 6,320.00 | 5,920.00 | 6,170.00 | 6,170.00 | 815,100 |
| 2023-08-04 | 5,890.00 | 5,930.00 | 5,880.00 | 5,920.00 | 5,920.00 | 394,900 |
| 2023-08-03 | 5,910.00 | 5,920.00 | 5,830.00 | 5,880.00 | 5,880.00 | 583,800 |
| 2023-08-02 | 5,880.00 | 5,970.00 | 5,880.00 | 5,910.00 | 5,910.00 | 918,600 |
| 2023-08-01 | 6,100.00 | 6,100.00 | 5,860.00 | 5,880.00 | 5,880.00 | 697,800 |
| 2023-07-31 | 5,850.00 | 6,090.00 | 5,850.00 | 6,060.00 | 6,060.00 | 898,800 |
| 2023-07-28 | 5,740.00 | 5,880.00 | 5,740.00 | 5,810.00 | 5,810.00 | 1,007,200 |
| 2023-07-27 | 5,720.00 | 5,780.00 | 5,360.00 | 5,740.00 | 5,740.00 | 705,200 |
| 2023-07-26 | 5,750.00 | 5,780.00 | 5,740.00 | 5,760.00 | 5,760.00 | 764,200 |
| 2023-07-25 | 5,800.00 | 5,900.00 | 5,740.00 | 5,750.00 | 5,750.00 | 538,200 |
| 2023-07-24 | 5,910.00 | 5,920.00 | 5,750.00 | 5,800.00 | 5,800.00 | 685,000 |
| 2023-07-21 | 5,900.00 | 6,100.00 | 5,880.00 | 5,910.00 | 5,910.00 | 538,500 |
| 2023-07-20 | 5,750.00 | 5,870.00 | 5,700.00 | 5,860.00 | 5,860.00 | 334,000 |
| 2023-07-19 | 5,800.00 | 5,820.00 | 5,710.00 | 5,750.00 | 5,750.00 | 331,500 |
| 2023-07-18 | 5,860.00 | 5,860.00 | 5,790.00 | 5,810.00 | 5,810.00 | 515,000 |
| 2023-07-17 | 5,770.00 | 6,150.00 | 5,770.00 | 5,830.00 | 5,830.00 | 572,900 |
| 2023-07-14 | 5,670.00 | 5,800.00 | 5,670.00 | 5,750.00 | 5,750.00 | 776,300 |
| 2023-07-13 | 5,670.00 | 5,700.00 | 5,640.00 | 5,660.00 | 5,660.00 | 385,600 |
| 2023-07-12 | 5,700.00 | 5,800.00 | 5,610.00 | 5,650.00 | 5,650.00 | 371,100 |
| 2023-07-11 | 5,650.00 | 5,690.00 | 5,650.00 | 5,660.00 | 5,660.00 | 228,200 |
| 2023-07-10 | 5,590.00 | 5,700.00 | 5,570.00 | 5,650.00 | 5,650.00 | 502,400 |
| 2023-07-07 | 5,520.00 | 5,650.00 | 5,520.00 | 5,570.00 | 5,570.00 | 206,100 |
| 2023-07-06 | 5,670.00 | 5,670.00 | 5,530.00 | 5,600.00 | 5,600.00 | 421,500 |
| 2023-07-05 | 5,730.00 | 5,820.00 | 5,700.00 | 5,700.00 | 5,700.00 | 225,200 |
| 2023-07-04 | 5,890.00 | 5,900.00 | 5,680.00 | 5,730.00 | 5,730.00 | 480,800 |
| 2023-07-03 | 5,660.00 | 5,730.00 | 5,600.00 | 5,630.00 | 5,630.00 | 224,400 |
| 2023-06-30 | 5,600.00 | 5,700.00 | 5,600.00 | 5,670.00 | 5,670.00 | 226,300 |
| 2023-06-29 | 5,800.00 | 5,800.00 | 5,630.00 | 5,640.00 | 5,640.00 | 461,500 |
| 2023-06-28 | 6,040.00 | 6,040.00 | 5,630.00 | 5,850.00 | 5,850.00 | 638,900 |
| 2023-06-27 | 5,600.00 | 5,890.00 | 5,500.00 | 5,650.00 | 5,650.00 | 423,100 |
| 2023-06-26 | 5,800.00 | 5,800.00 | 5,590.00 | 5,600.00 | 5,600.00 | 1,528,100 |
| 2023-06-23 | 6,200.00 | 6,200.00 | 5,920.00 | 5,950.00 | 5,950.00 | 1,224,500 |
| 2023-06-22 | 6,350.00 | 6,360.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1,349,700 |
| 2023-06-21 | 6,060.00 | 6,400.00 | 6,060.00 | 6,350.00 | 6,350.00 | 953,600 |
| 2023-06-20 | 6,010.00 | 6,090.00 | 5,900.00 | 6,060.00 | 6,060.00 | 787,200 |
| 2023-06-19 | 6,300.00 | 6,300.00 | 6,000.00 | 6,050.00 | 6,050.00 | 964,000 |
| 2023-06-16 | 6,200.00 | 6,420.00 | 6,200.00 | 6,270.00 | 6,270.00 | 1,565,700 |
| 2023-06-15 | 5,920.00 | 6,060.00 | 5,890.00 | 6,000.00 | 6,000.00 | 708,800 |
| 2023-06-14 | 5,630.00 | 5,960.00 | 5,630.00 | 5,930.00 | 5,930.00 | 839,400 |
| 2023-06-13 | 5,950.00 | 6,120.00 | 5,950.00 | 6,050.00 | 6,050.00 | 936,200 |
| 2023-06-12 | 6,000.00 | 6,000.00 | 5,650.00 | 5,930.00 | 5,930.00 | 647,800 |
| 2023-06-09 | 6,300.00 | 6,300.00 | 5,830.00 | 5,970.00 | 5,970.00 | 1,097,800 |
| 2023-06-08 | 5,600.00 | 5,990.00 | 5,600.00 | 5,970.00 | 5,970.00 | 1,880,900 |
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.