Tri Viet Securities Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 7,790.00 | 7,790.00 | 7,600.00 | 7,610.00 | 7,610.00 | 209,500 |
| 2022-09-14 | 7,300.00 | 7,700.00 | 7,300.00 | 7,700.00 | 7,700.00 | 566,200 |
| 2022-09-13 | 7,710.00 | 7,800.00 | 7,620.00 | 7,700.00 | 7,700.00 | 144,400 |
| 2022-09-12 | 7,800.00 | 7,800.00 | 7,670.00 | 7,710.00 | 7,710.00 | 243,100 |
| 2022-09-09 | 7,630.00 | 7,650.00 | 7,400.00 | 7,610.00 | 7,610.00 | 354,100 |
| 2022-09-08 | 7,650.00 | 7,860.00 | 7,550.00 | 7,570.00 | 7,570.00 | 632,400 |
| 2022-09-07 | 8,100.00 | 8,330.00 | 7,600.00 | 7,600.00 | 7,600.00 | 728,000 |
| 2022-09-06 | 8,150.00 | 8,210.00 | 8,120.00 | 8,120.00 | 8,120.00 | 370,800 |
| 2022-09-05 | 8,260.00 | 8,300.00 | 8,110.00 | 8,120.00 | 8,120.00 | 526,700 |
| 2022-08-31 | 8,000.00 | 8,300.00 | 7,860.00 | 8,260.00 | 8,260.00 | 671,000 |
| 2022-08-30 | 8,650.00 | 8,790.00 | 8,100.00 | 8,200.00 | 8,200.00 | 1,100,500 |
| 2022-08-29 | 8,700.00 | 8,950.00 | 8,470.00 | 8,550.00 | 8,550.00 | 1,865,500 |
| 2022-08-26 | 9,360.00 | 9,400.00 | 8,990.00 | 9,100.00 | 9,100.00 | 1,209,700 |
| 2022-08-25 | 9,100.00 | 9,400.00 | 9,100.00 | 9,350.00 | 9,350.00 | 3,025,900 |
| 2022-08-24 | 8,790.00 | 8,960.00 | 8,790.00 | 8,900.00 | 8,900.00 | 1,757,300 |
| 2022-08-23 | 8,350.00 | 8,780.00 | 8,330.00 | 8,780.00 | 8,780.00 | 663,700 |
| 2022-08-22 | 8,750.00 | 8,810.00 | 8,400.00 | 8,570.00 | 8,570.00 | 523,900 |
| 2022-08-19 | 8,770.00 | 8,830.00 | 8,700.00 | 8,750.00 | 8,750.00 | 828,700 |
| 2022-08-18 | 8,760.00 | 8,860.00 | 8,720.00 | 8,770.00 | 8,770.00 | 493,100 |
| 2022-08-17 | 8,950.00 | 9,000.00 | 8,760.00 | 8,760.00 | 8,760.00 | 807,600 |
| 2022-08-16 | 8,890.00 | 8,920.00 | 8,750.00 | 8,800.00 | 8,800.00 | 432,400 |
| 2022-08-15 | 8,920.00 | 8,990.00 | 8,830.00 | 8,900.00 | 8,900.00 | 519,600 |
| 2022-08-12 | 8,700.00 | 8,920.00 | 8,700.00 | 8,890.00 | 8,890.00 | 564,100 |
| 2022-08-11 | 9,100.00 | 9,130.00 | 8,650.00 | 8,710.00 | 8,710.00 | 891,000 |
| 2022-08-10 | 9,000.00 | 9,030.00 | 8,810.00 | 8,960.00 | 8,960.00 | 587,600 |
| 2022-08-09 | 9,080.00 | 9,080.00 | 8,860.00 | 9,030.00 | 9,030.00 | 647,400 |
| 2022-08-08 | 9,000.00 | 9,100.00 | 8,850.00 | 8,990.00 | 8,990.00 | 981,400 |
| 2022-08-05 | 8,380.00 | 8,800.00 | 8,300.00 | 8,800.00 | 8,800.00 | 979,700 |
| 2022-08-04 | 8,790.00 | 8,790.00 | 8,330.00 | 8,530.00 | 8,530.00 | 1,129,300 |
| 2022-08-03 | 7,750.00 | 8,280.00 | 7,750.00 | 8,280.00 | 8,280.00 | 1,280,800 |
| 2022-08-02 | 7,500.00 | 7,740.00 | 7,380.00 | 7,740.00 | 7,740.00 | 913,500 |
| 2022-08-01 | 7,100.00 | 7,400.00 | 7,050.00 | 7,380.00 | 7,380.00 | 755,300 |
| 2022-07-29 | 7,030.00 | 7,190.00 | 7,030.00 | 7,060.00 | 7,060.00 | 415,700 |
| 2022-07-28 | 7,100.00 | 7,100.00 | 7,000.00 | 7,020.00 | 7,020.00 | 276,100 |
| 2022-07-27 | 6,900.00 | 6,970.00 | 6,800.00 | 6,900.00 | 6,900.00 | 241,800 |
| 2022-07-26 | 6,900.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | 205,900 |
| 2022-07-25 | 7,150.00 | 7,150.00 | 6,920.00 | 7,000.00 | 7,000.00 | 254,000 |
| 2022-07-22 | 7,300.00 | 7,300.00 | 7,180.00 | 7,180.00 | 7,180.00 | 362,100 |
| 2022-07-21 | 7,470.00 | 7,470.00 | 7,220.00 | 7,290.00 | 7,290.00 | 429,500 |
| 2022-07-20 | 7,300.00 | 7,450.00 | 7,300.00 | 7,380.00 | 7,380.00 | 508,800 |
| 2022-07-19 | 7,300.00 | 7,300.00 | 7,160.00 | 7,220.00 | 7,220.00 | 319,300 |
| 2022-07-18 | 7,430.00 | 7,430.00 | 7,300.00 | 7,360.00 | 7,360.00 | 443,000 |
| 2022-07-15 | 7,460.00 | 7,500.00 | 7,420.00 | 7,420.00 | 7,420.00 | 317,700 |
| 2022-07-14 | 7,250.00 | 7,500.00 | 7,180.00 | 7,450.00 | 7,450.00 | 631,400 |
| 2022-07-13 | 7,190.00 | 7,290.00 | 7,160.00 | 7,200.00 | 7,200.00 | 659,400 |
| 2022-07-12 | 7,100.00 | 7,230.00 | 6,870.00 | 7,150.00 | 7,150.00 | 187,200 |
| 2022-07-11 | 7,170.00 | 7,180.00 | 6,900.00 | 7,060.00 | 7,060.00 | 142,400 |
| 2022-07-08 | 6,800.00 | 7,100.00 | 6,800.00 | 7,060.00 | 7,060.00 | 117,800 |
| 2022-07-07 | 6,840.00 | 6,850.00 | 6,700.00 | 6,800.00 | 6,800.00 | 130,700 |
| 2022-07-06 | 7,000.00 | 7,000.00 | 6,700.00 | 6,820.00 | 6,820.00 | 98,300 |
| 2022-07-05 | 7,300.00 | 7,300.00 | 7,000.00 | 7,070.00 | 7,070.00 | 197,700 |
| 2022-07-04 | 7,350.00 | 7,350.00 | 7,070.00 | 7,210.00 | 7,210.00 | 119,600 |
| 2022-07-01 | 7,000.00 | 7,100.00 | 6,600.00 | 7,020.00 | 7,020.00 | 272,200 |
| 2022-06-30 | 7,280.00 | 7,390.00 | 7,020.00 | 7,020.00 | 7,020.00 | 267,400 |
| 2022-06-29 | 7,300.00 | 7,550.00 | 7,200.00 | 7,280.00 | 7,280.00 | 261,200 |
| 2022-06-28 | 7,280.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 231,500 |
| 2022-06-27 | 7,010.00 | 7,280.00 | 6,900.00 | 7,280.00 | 7,280.00 | 293,100 |
| 2022-06-24 | 6,890.00 | 7,000.00 | 6,500.00 | 7,000.00 | 7,000.00 | 302,500 |
| 2022-06-23 | 6,600.00 | 6,990.00 | 6,580.00 | 6,890.00 | 6,890.00 | 183,200 |
| 2022-06-22 | 6,570.00 | 6,580.00 | 6,000.00 | 6,580.00 | 6,580.00 | 379,600 |
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.