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%WTI98.59▲ 1.48%
← TVB.VN stock page

Tri Viet Securities Joint Stock Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-103,840.003,860.003,780.003,790.003,790.00242,400
2023-03-093,850.003,860.003,830.003,860.003,860.00229,600
2023-03-083,800.003,830.003,770.003,830.003,830.0089,400
2023-03-073,830.003,840.003,790.003,830.003,830.0091,900
2023-03-063,800.003,870.003,780.003,830.003,830.00217,600
2023-03-033,830.003,830.003,780.003,780.003,780.00152,700
2023-03-023,880.003,910.003,800.003,830.003,830.00208,500
2023-03-013,770.004,010.003,710.003,870.003,870.00201,300
2023-02-283,860.003,860.003,740.003,750.003,750.00225,900
2023-02-273,690.003,820.003,690.003,760.003,760.00200,100
2023-02-243,900.003,900.003,830.003,830.003,830.00205,900
2023-02-233,890.004,000.003,800.003,880.003,880.00490,700
2023-02-224,030.004,030.003,900.003,900.003,900.00410,400
2023-02-214,220.004,220.004,030.004,060.004,060.00409,300
2023-02-203,910.004,100.003,900.004,030.004,030.00573,500
2023-02-173,910.003,920.003,870.003,880.003,880.00107,200
2023-02-163,940.003,940.003,860.003,910.003,910.00251,500
2023-02-153,800.003,840.003,770.003,820.003,820.00201,800
2023-02-143,760.003,850.003,760.003,790.003,790.00173,300
2023-02-133,770.003,880.003,620.003,850.003,850.00327,200
2023-02-103,990.003,990.003,870.003,880.003,880.00137,000
2023-02-093,900.003,990.003,900.003,980.003,980.0083,500
2023-02-083,960.004,000.003,850.003,990.003,990.00159,400
2023-02-074,020.004,050.003,930.003,940.003,940.00252,100
2023-02-063,990.004,020.003,950.004,000.004,000.00172,500
2023-02-033,990.004,060.003,980.004,000.004,000.00289,700
2023-02-024,090.004,090.003,910.003,990.003,990.00310,300
2023-02-014,230.004,330.004,010.004,010.004,010.00993,000
2023-01-314,220.004,300.004,150.004,220.004,220.00385,900
2023-01-304,150.004,270.004,120.004,220.004,220.001,022,600
2023-01-274,100.004,100.004,000.004,010.004,010.00297,800
2023-01-193,950.004,000.003,920.003,980.003,980.00317,100
2023-01-183,950.003,980.003,910.003,950.003,950.00295,400
2023-01-173,880.003,960.003,850.003,930.003,930.00155,800
2023-01-163,890.003,950.003,800.003,800.003,800.00237,600
2023-01-133,950.003,970.003,880.003,890.003,890.00335,400
2023-01-123,900.003,930.003,850.003,880.003,880.00473,800
2023-01-113,800.003,960.003,760.003,810.003,810.00626,800
2023-01-103,780.003,830.003,700.003,770.003,770.00199,700
2023-01-093,800.003,860.003,770.003,770.003,770.00130,700
2023-01-063,800.003,850.003,760.003,810.003,810.00388,300
2023-01-053,810.003,840.003,710.003,770.003,770.00255,800
2023-01-044,000.004,000.003,800.003,800.003,800.00303,700
2023-01-033,700.003,880.003,670.003,850.003,850.00448,400
2022-12-303,650.003,730.003,590.003,700.003,700.00300,900
2022-12-293,640.003,740.003,600.003,670.003,670.00162,200
2022-12-283,780.003,780.003,600.003,640.003,640.00177,400
2022-12-273,550.003,750.003,500.003,740.003,740.00370,500
2022-12-263,820.003,870.003,560.003,560.003,560.00372,400
2022-12-233,870.003,880.003,720.003,820.003,820.00180,200
2022-12-223,800.003,980.003,750.003,860.003,860.00482,700
2022-12-213,950.004,000.003,680.003,720.003,720.00688,800
2022-12-204,060.004,130.003,850.003,950.003,950.00595,000
2022-12-194,100.004,250.003,900.004,130.004,130.001,087,100
2022-12-164,400.004,500.004,120.004,120.004,120.001,423,000
2022-12-154,580.004,600.004,300.004,430.004,430.00482,000
2022-12-144,030.004,630.004,030.004,500.004,500.003,036,600
2022-12-134,330.004,330.004,330.004,330.004,330.0070,300
2022-12-124,650.004,650.004,650.004,650.004,650.00278,100
2022-12-095,110.005,140.004,930.005,000.005,000.00255,000
← NewerPage 16 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.