See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.42▼ 3.31%
← TVB.VN stock page

Tri Viet Securities Joint Stock Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-075,240.005,600.005,240.005,600.005,600.001,288,200
2023-06-065,180.005,320.005,170.005,240.005,240.001,260,000
2023-06-054,820.005,300.004,820.005,150.005,150.00824,200
2023-06-025,090.005,300.005,090.005,180.005,180.00690,600
2023-06-015,160.005,180.005,040.005,090.005,090.00734,000
2023-05-315,110.005,380.005,080.005,150.005,150.00576,000
2023-05-305,080.005,400.005,000.005,100.005,100.00570,000
2023-05-294,760.005,090.004,750.005,090.005,090.001,116,200
2023-05-264,720.004,780.004,710.004,760.004,760.00607,500
2023-05-254,800.004,800.004,690.004,720.004,720.00526,300
2023-05-244,700.004,900.004,660.004,800.004,800.00791,900
2023-05-234,710.004,710.004,540.004,680.004,680.00806,400
2023-05-224,800.004,820.004,660.004,710.004,710.001,289,500
2023-05-194,800.005,010.004,760.004,840.004,840.001,032,100
2023-05-185,050.005,050.004,850.004,850.004,850.001,892,300
2023-05-175,130.005,300.005,010.005,060.005,060.001,832,900
2023-05-165,280.005,280.005,130.005,150.005,150.001,324,800
2023-05-155,490.005,550.005,240.005,240.005,240.001,671,500
2023-05-125,360.005,360.005,040.005,280.005,280.003,347,200
2023-05-115,010.005,010.005,010.005,010.005,010.00522,300
2023-05-104,690.004,690.004,690.004,690.004,690.00708,700
2023-05-094,540.004,540.004,300.004,390.004,390.00678,600
2023-05-084,400.004,540.004,380.004,490.004,490.001,007,400
2023-05-054,470.004,470.004,350.004,370.004,370.00380,600
2023-05-044,250.004,520.004,230.004,400.004,400.00667,000
2023-04-284,220.004,300.004,200.004,230.004,230.00310,400
2023-04-274,290.004,350.004,200.004,200.004,200.00536,000
2023-04-264,230.004,300.004,220.004,300.004,300.00219,300
2023-04-254,250.004,370.004,230.004,230.004,230.001,079,600
2023-04-244,190.004,310.004,180.004,230.004,230.00213,600
2023-04-214,180.004,340.004,170.004,190.004,190.00639,200
2023-04-204,180.004,200.004,150.004,180.004,180.00312,100
2023-04-194,210.004,350.004,150.004,150.004,150.00589,700
2023-04-184,260.004,260.004,130.004,210.004,210.00589,200
2023-04-174,290.004,290.004,120.004,200.004,200.00529,300
2023-04-144,400.004,420.004,190.004,290.004,290.00671,900
2023-04-134,460.004,500.004,380.004,400.004,400.00492,700
2023-04-124,500.004,530.004,420.004,450.004,450.00652,000
2023-04-114,530.004,570.004,390.004,440.004,440.00725,200
2023-04-104,590.004,720.004,400.004,660.004,660.00982,500
2023-04-074,530.004,600.004,410.004,520.004,520.001,080,600
2023-04-064,660.004,660.004,530.004,580.004,580.002,038,200
2023-04-054,080.004,360.004,040.004,360.004,360.001,401,300
2023-04-044,120.004,120.004,000.004,080.004,080.00531,600
2023-04-034,190.004,190.004,000.004,060.004,060.00601,500
2023-03-313,900.003,920.003,860.003,920.003,920.00476,500
2023-03-303,900.003,950.003,880.003,890.003,890.00604,800
2023-03-293,850.003,900.003,800.003,860.003,860.00320,200
2023-03-283,900.003,960.003,870.003,870.003,870.00431,100
2023-03-273,800.003,920.003,780.003,890.003,890.00679,900
2023-03-243,800.003,840.003,790.003,800.003,800.00431,500
2023-03-233,710.003,790.003,710.003,790.003,790.00173,800
2023-03-223,800.003,800.003,740.003,770.003,770.00234,300
2023-03-213,780.003,790.003,740.003,750.003,750.0099,600
2023-03-203,800.003,810.003,730.003,730.003,730.00196,800
2023-03-173,850.003,850.003,760.003,820.003,820.00325,700
2023-03-163,880.003,880.003,760.003,820.003,820.00276,400
2023-03-153,790.003,950.003,730.003,900.003,900.00608,500
2023-03-143,780.003,780.003,680.003,700.003,700.00264,100
2023-03-133,760.003,800.003,730.003,780.003,780.00173,600
← NewerPage 15 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-03-301,000.0000 VND
2021-06-14960.0000 VND
2020-12-101,000.0001 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.