Tri Viet Securities Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 6,010.00 | 6,520.00 | 5,910.00 | 6,150.00 | 6,150.00 | 373,700 |
| 2022-06-20 | 6,520.00 | 6,600.00 | 6,080.00 | 6,100.00 | 6,100.00 | 545,600 |
| 2022-06-17 | 6,530.00 | 6,700.00 | 6,520.00 | 6,530.00 | 6,530.00 | 816,000 |
| 2022-06-16 | 7,350.00 | 7,690.00 | 7,010.00 | 7,010.00 | 7,010.00 | 661,600 |
| 2022-06-15 | 8,020.00 | 8,190.00 | 7,520.00 | 7,530.00 | 7,530.00 | 862,800 |
| 2022-06-14 | 8,200.00 | 8,500.00 | 8,080.00 | 8,080.00 | 8,080.00 | 432,000 |
| 2022-06-13 | 8,900.00 | 9,000.00 | 8,680.00 | 8,680.00 | 8,680.00 | 439,800 |
| 2022-06-10 | 9,500.00 | 9,500.00 | 9,310.00 | 9,330.00 | 9,330.00 | 204,900 |
| 2022-06-09 | 9,500.00 | 9,800.00 | 9,150.00 | 9,500.00 | 9,500.00 | 209,300 |
| 2022-06-08 | 9,200.00 | 9,540.00 | 9,200.00 | 9,500.00 | 9,500.00 | 269,300 |
| 2022-06-07 | 9,100.00 | 9,200.00 | 8,800.00 | 9,190.00 | 9,190.00 | 347,600 |
| 2022-06-06 | 9,750.00 | 9,750.00 | 9,200.00 | 9,200.00 | 9,200.00 | 412,000 |
| 2022-06-03 | 9,940.00 | 9,960.00 | 9,750.00 | 9,780.00 | 9,780.00 | 406,100 |
| 2022-06-02 | 9,950.00 | 10,100.00 | 9,850.00 | 9,940.00 | 9,940.00 | 777,400 |
| 2022-06-01 | 10,150.00 | 10,150.00 | 9,910.00 | 9,970.00 | 9,970.00 | 437,400 |
| 2022-05-31 | 10,000.00 | 10,250.00 | 10,000.00 | 10,100.00 | 10,100.00 | 491,200 |
| 2022-05-30 | 10,000.00 | 10,300.00 | 9,900.00 | 10,200.00 | 10,200.00 | 574,700 |
| 2022-05-27 | 9,710.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,900.00 | 449,700 |
| 2022-05-26 | 9,680.00 | 9,900.00 | 9,540.00 | 9,780.00 | 9,780.00 | 669,900 |
| 2022-05-25 | 9,240.00 | 9,530.00 | 8,710.00 | 9,500.00 | 9,500.00 | 671,300 |
| 2022-05-24 | 9,200.00 | 9,200.00 | 8,650.00 | 9,200.00 | 9,200.00 | 433,000 |
| 2022-05-23 | 9,750.00 | 9,750.00 | 9,010.00 | 9,300.00 | 9,300.00 | 404,000 |
| 2022-05-20 | 9,590.00 | 9,700.00 | 9,480.00 | 9,590.00 | 9,590.00 | 416,200 |
| 2022-05-19 | 9,200.00 | 9,650.00 | 9,200.00 | 9,590.00 | 9,590.00 | 346,800 |
| 2022-05-18 | 9,500.00 | 9,890.00 | 9,500.00 | 9,670.00 | 9,670.00 | 568,200 |
| 2022-05-17 | 8,770.00 | 9,380.00 | 8,710.00 | 9,380.00 | 9,380.00 | 796,900 |
| 2022-05-16 | 8,850.00 | 9,200.00 | 8,600.00 | 8,770.00 | 8,770.00 | 352,800 |
| 2022-05-13 | 9,200.00 | 9,290.00 | 8,620.00 | 8,620.00 | 8,620.00 | 971,000 |
| 2022-05-12 | 9,900.00 | 9,960.00 | 9,260.00 | 9,260.00 | 9,260.00 | 528,500 |
| 2022-05-11 | 10,150.00 | 10,150.00 | 9,750.00 | 9,950.00 | 9,950.00 | 479,800 |
| 2022-05-10 | 9,150.00 | 10,000.00 | 9,150.00 | 9,900.00 | 9,900.00 | 620,100 |
| 2022-05-09 | 10,200.00 | 10,500.00 | 9,820.00 | 9,820.00 | 9,820.00 | 625,200 |
| 2022-05-06 | 10,550.00 | 11,000.00 | 10,550.00 | 10,550.00 | 10,550.00 | 1,010,500 |
| 2022-05-05 | 11,500.00 | 11,800.00 | 11,100.00 | 11,300.00 | 11,300.00 | 472,400 |
| 2022-05-04 | 12,200.00 | 12,200.00 | 11,450.00 | 11,500.00 | 11,500.00 | 761,000 |
| 2022-04-29 | 11,900.00 | 12,150.00 | 11,800.00 | 12,100.00 | 12,100.00 | 693,300 |
| 2022-04-28 | 12,000.00 | 12,250.00 | 11,850.00 | 11,850.00 | 11,850.00 | 862,000 |
| 2022-04-27 | 11,300.00 | 11,900.00 | 11,050.00 | 11,900.00 | 11,900.00 | 795,700 |
| 2022-04-26 | 10,600.00 | 11,300.00 | 9,870.00 | 11,300.00 | 11,300.00 | 785,400 |
| 2022-04-25 | 11,300.00 | 11,700.00 | 10,600.00 | 10,600.00 | 10,600.00 | 2,407,100 |
| 2022-04-22 | 11,350.00 | 11,800.00 | 11,350.00 | 11,350.00 | 11,350.00 | 3,081,200 |
| 2022-04-21 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 57,700 |
| 2022-04-20 | 13,100.00 | 14,000.00 | 13,100.00 | 13,100.00 | 13,100.00 | 1,751,000 |
| 2022-04-19 | 14,750.00 | 15,200.00 | 14,050.00 | 14,050.00 | 14,050.00 | 983,700 |
| 2022-04-18 | 15,300.00 | 15,600.00 | 15,100.00 | 15,100.00 | 15,100.00 | 1,169,500 |
| 2022-04-15 | 17,200.00 | 17,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 540,300 |
| 2022-04-14 | 16,650.00 | 17,200.00 | 16,650.00 | 16,950.00 | 16,950.00 | 398,400 |
| 2022-04-13 | 16,500.00 | 16,700.00 | 16,200.00 | 16,650.00 | 16,650.00 | 811,700 |
| 2022-04-12 | 18,200.00 | 18,500.00 | 16,900.00 | 16,900.00 | 15,950.00 | 1,346,066 |
| 2022-04-08 | 19,000.00 | 19,100.00 | 18,150.00 | 18,150.00 | 17,129.73 | 1,120,274 |
| 2022-04-07 | 20,000.00 | 20,100.00 | 19,000.00 | 19,000.00 | 17,931.95 | 1,137,439 |
| 2022-04-06 | 20,100.00 | 21,200.00 | 19,900.00 | 19,950.00 | 18,828.55 | 1,399,574 |
| 2022-04-05 | 20,700.00 | 21,000.00 | 20,350.00 | 20,350.00 | 19,206.07 | 853,900 |
| 2022-04-04 | 20,200.00 | 21,100.00 | 20,200.00 | 21,100.00 | 19,913.91 | 904,018 |
| 2022-04-01 | 20,000.00 | 20,450.00 | 19,650.00 | 20,100.00 | 18,970.12 | 1,013,258 |
| 2022-03-31 | 20,800.00 | 21,500.00 | 20,350.00 | 20,600.00 | 19,442.01 | 722,621 |
| 2022-03-30 | 21,300.00 | 21,300.00 | 20,500.00 | 21,000.00 | 19,819.53 | 1,634,161 |
| 2022-03-29 | 22,700.00 | 22,700.00 | 21,800.00 | 22,350.00 | 20,149.85 | 2,819,386 |
| 2022-03-28 | 22,750.00 | 22,750.00 | 21,300.00 | 22,400.00 | 20,194.93 | 1,855,927 |
| 2022-03-25 | 22,700.00 | 22,800.00 | 22,500.00 | 22,650.00 | 20,420.32 | 1,632,996 |
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.