Tri Viet Securities Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 4,900.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | 551,400 |
| 2022-12-07 | 5,050.00 | 5,200.00 | 4,900.00 | 4,900.00 | 4,900.00 | 778,000 |
| 2022-12-06 | 5,590.00 | 5,650.00 | 5,260.00 | 5,260.00 | 5,260.00 | 860,600 |
| 2022-12-05 | 5,780.00 | 5,780.00 | 5,500.00 | 5,650.00 | 5,650.00 | 727,800 |
| 2022-12-02 | 5,000.00 | 5,420.00 | 4,900.00 | 5,420.00 | 5,420.00 | 639,100 |
| 2022-12-01 | 5,000.00 | 5,130.00 | 4,900.00 | 5,070.00 | 5,070.00 | 937,000 |
| 2022-11-30 | 4,550.00 | 4,830.00 | 4,550.00 | 4,800.00 | 4,800.00 | 380,100 |
| 2022-11-29 | 4,540.00 | 4,550.00 | 4,260.00 | 4,550.00 | 4,550.00 | 744,300 |
| 2022-11-28 | 4,260.00 | 4,260.00 | 4,200.00 | 4,260.00 | 4,260.00 | 407,100 |
| 2022-11-25 | 3,730.00 | 3,990.00 | 3,730.00 | 3,990.00 | 3,990.00 | 303,400 |
| 2022-11-24 | 3,680.00 | 3,750.00 | 3,550.00 | 3,730.00 | 3,730.00 | 156,100 |
| 2022-11-23 | 3,900.00 | 3,900.00 | 3,680.00 | 3,680.00 | 3,680.00 | 222,000 |
| 2022-11-22 | 3,800.00 | 4,050.00 | 3,780.00 | 3,900.00 | 3,900.00 | 328,800 |
| 2022-11-21 | 3,790.00 | 3,950.00 | 3,770.00 | 3,800.00 | 3,800.00 | 267,900 |
| 2022-11-18 | 3,740.00 | 3,740.00 | 3,450.00 | 3,700.00 | 3,700.00 | 255,400 |
| 2022-11-17 | 3,450.00 | 3,540.00 | 3,450.00 | 3,540.00 | 3,540.00 | 315,000 |
| 2022-11-16 | 2,900.00 | 3,310.00 | 2,900.00 | 3,310.00 | 3,310.00 | 328,200 |
| 2022-11-15 | 3,080.00 | 3,160.00 | 3,070.00 | 3,100.00 | 3,100.00 | 933,500 |
| 2022-11-14 | 3,590.00 | 3,590.00 | 3,270.00 | 3,300.00 | 3,300.00 | 777,400 |
| 2022-11-11 | 3,800.00 | 3,800.00 | 3,510.00 | 3,510.00 | 3,510.00 | 86,600 |
| 2022-11-10 | 3,850.00 | 3,890.00 | 3,630.00 | 3,630.00 | 3,630.00 | 531,400 |
| 2022-11-09 | 3,950.00 | 4,020.00 | 3,800.00 | 3,900.00 | 3,900.00 | 132,200 |
| 2022-11-08 | 3,750.00 | 3,950.00 | 3,700.00 | 3,850.00 | 3,850.00 | 292,700 |
| 2022-11-07 | 4,000.00 | 4,040.00 | 3,800.00 | 3,800.00 | 3,800.00 | 312,700 |
| 2022-11-04 | 4,200.00 | 4,200.00 | 4,000.00 | 4,030.00 | 4,030.00 | 120,100 |
| 2022-11-03 | 4,290.00 | 4,290.00 | 4,200.00 | 4,250.00 | 4,250.00 | 87,800 |
| 2022-11-02 | 4,300.00 | 4,300.00 | 4,230.00 | 4,270.00 | 4,270.00 | 68,600 |
| 2022-11-01 | 4,060.00 | 4,300.00 | 4,060.00 | 4,300.00 | 4,300.00 | 199,800 |
| 2022-10-31 | 4,480.00 | 4,480.00 | 4,070.00 | 4,150.00 | 4,150.00 | 185,000 |
| 2022-10-28 | 4,390.00 | 4,450.00 | 4,300.00 | 4,360.00 | 4,360.00 | 305,100 |
| 2022-10-27 | 3,830.00 | 4,250.00 | 3,830.00 | 4,250.00 | 4,250.00 | 360,600 |
| 2022-10-26 | 4,130.00 | 4,300.00 | 3,830.00 | 3,980.00 | 3,980.00 | 220,000 |
| 2022-10-25 | 4,200.00 | 4,600.00 | 4,110.00 | 4,110.00 | 4,110.00 | 529,400 |
| 2022-10-24 | 4,530.00 | 4,700.00 | 4,410.00 | 4,410.00 | 4,410.00 | 1,006,000 |
| 2022-10-21 | 5,100.00 | 5,100.00 | 4,740.00 | 4,740.00 | 4,740.00 | 692,200 |
| 2022-10-20 | 5,050.00 | 5,110.00 | 5,000.00 | 5,090.00 | 5,090.00 | 175,600 |
| 2022-10-19 | 5,200.00 | 5,210.00 | 5,070.00 | 5,110.00 | 5,110.00 | 217,000 |
| 2022-10-18 | 5,210.00 | 5,390.00 | 5,200.00 | 5,200.00 | 5,200.00 | 284,400 |
| 2022-10-17 | 5,290.00 | 5,300.00 | 5,070.00 | 5,180.00 | 5,180.00 | 313,600 |
| 2022-10-14 | 5,240.00 | 5,390.00 | 5,200.00 | 5,290.00 | 5,290.00 | 238,700 |
| 2022-10-13 | 5,150.00 | 5,150.00 | 5,010.00 | 5,100.00 | 5,100.00 | 100,700 |
| 2022-10-12 | 4,800.00 | 5,270.00 | 4,800.00 | 5,100.00 | 5,100.00 | 492,400 |
| 2022-10-11 | 5,350.00 | 5,350.00 | 4,930.00 | 4,930.00 | 4,930.00 | 635,000 |
| 2022-10-10 | 5,300.00 | 5,410.00 | 5,100.00 | 5,300.00 | 5,300.00 | 210,100 |
| 2022-10-07 | 5,600.00 | 5,780.00 | 5,320.00 | 5,340.00 | 5,340.00 | 706,900 |
| 2022-10-06 | 6,070.00 | 6,080.00 | 5,700.00 | 5,700.00 | 5,700.00 | 459,000 |
| 2022-10-05 | 5,800.00 | 6,080.00 | 5,710.00 | 6,050.00 | 6,050.00 | 293,800 |
| 2022-10-04 | 5,950.00 | 5,990.00 | 5,700.00 | 5,700.00 | 5,700.00 | 278,200 |
| 2022-10-03 | 6,200.00 | 6,200.00 | 5,810.00 | 5,810.00 | 5,810.00 | 341,000 |
| 2022-09-30 | 6,010.00 | 6,210.00 | 5,930.00 | 6,210.00 | 6,210.00 | 574,900 |
| 2022-09-29 | 6,400.00 | 6,400.00 | 6,180.00 | 6,190.00 | 6,190.00 | 223,900 |
| 2022-09-28 | 6,280.00 | 6,390.00 | 6,150.00 | 6,220.00 | 6,220.00 | 337,200 |
| 2022-09-27 | 6,370.00 | 6,410.00 | 6,270.00 | 6,280.00 | 6,280.00 | 226,500 |
| 2022-09-26 | 6,600.00 | 6,640.00 | 6,270.00 | 6,360.00 | 6,360.00 | 544,200 |
| 2022-09-23 | 6,870.00 | 6,960.00 | 6,700.00 | 6,740.00 | 6,740.00 | 219,500 |
| 2022-09-22 | 6,440.00 | 6,990.00 | 6,440.00 | 6,870.00 | 6,870.00 | 473,100 |
| 2022-09-21 | 6,800.00 | 6,840.00 | 6,720.00 | 6,730.00 | 6,730.00 | 297,000 |
| 2022-09-20 | 6,800.00 | 6,930.00 | 6,500.00 | 6,930.00 | 6,930.00 | 442,500 |
| 2022-09-19 | 7,250.00 | 7,340.00 | 6,800.00 | 6,800.00 | 6,800.00 | 583,700 |
| 2022-09-16 | 7,600.00 | 7,620.00 | 7,200.00 | 7,250.00 | 7,250.00 | 374,300 |
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.