Tri Viet Securities Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6,650.00 | 7,320.00 | 6,650.00 | 7,300.00 | 7,300.00 | 1,502 |
| 2026-07-20 | 7,110.00 | 7,110.00 | 6,790.00 | 7,010.00 | 7,010.00 | 16,900 |
| 2026-07-17 | 7,400.00 | 7,400.00 | 7,300.00 | 7,300.00 | 7,300.00 | 9,500 |
| 2026-07-16 | 7,570.00 | 7,570.00 | 7,200.00 | 7,480.00 | 7,480.00 | 9,701 |
| 2026-07-15 | 7,400.00 | 7,580.00 | 7,400.00 | 7,580.00 | 7,580.00 | 7,300 |
| 2026-07-14 | 7,600.00 | 7,600.00 | 7,070.00 | 7,600.00 | 7,600.00 | 27,960 |
| 2026-07-13 | 7,720.00 | 7,720.00 | 7,530.00 | 7,600.00 | 7,600.00 | 14,136 |
| 2026-07-10 | 7,600.00 | 7,740.00 | 7,550.00 | 7,740.00 | 7,740.00 | 15,901 |
| 2026-07-09 | 7,520.00 | 7,800.00 | 7,520.00 | 7,750.00 | 7,750.00 | 29,803 |
| 2026-07-08 | 7,780.00 | 7,780.00 | 7,550.00 | 7,650.00 | 7,650.00 | 30,931 |
| 2026-07-07 | 7,700.00 | 7,870.00 | 7,600.00 | 7,780.00 | 7,780.00 | 87,100 |
| 2026-07-06 | 7,610.00 | 7,890.00 | 7,610.00 | 7,700.00 | 7,700.00 | 80,653 |
| 2026-07-03 | 7,370.00 | 7,600.00 | 7,360.00 | 7,600.00 | 7,600.00 | 55,109 |
| 2026-07-02 | 7,500.00 | 7,600.00 | 7,420.00 | 7,490.00 | 7,490.00 | 14,900 |
| 2026-07-01 | 7,300.00 | 7,500.00 | 7,240.00 | 7,490.00 | 7,490.00 | 2,702 |
| 2026-06-30 | 7,500.00 | 7,550.00 | 7,360.00 | 7,480.00 | 7,480.00 | 10,602 |
| 2026-06-29 | 7,600.00 | 7,600.00 | 7,360.00 | 7,500.00 | 7,500.00 | 19,702 |
| 2026-06-26 | 7,220.00 | 7,490.00 | 7,220.00 | 7,400.00 | 7,400.00 | 6,403 |
| 2026-06-25 | 7,540.00 | 7,540.00 | 7,240.00 | 7,240.00 | 7,240.00 | 36,100 |
| 2026-06-24 | 7,550.00 | 7,550.00 | 7,500.00 | 7,540.00 | 7,540.00 | 13,202 |
| 2026-06-23 | 7,660.00 | 7,660.00 | 7,450.00 | 7,600.00 | 7,600.00 | 24,300 |
| 2026-06-22 | 7,410.00 | 7,490.00 | 7,400.00 | 7,480.00 | 7,480.00 | 22,106 |
| 2026-06-19 | 7,570.00 | 7,570.00 | 7,410.00 | 7,410.00 | 7,410.00 | 3,300 |
| 2026-06-18 | 7,580.00 | 7,580.00 | 7,230.00 | 7,570.00 | 7,570.00 | 8,301 |
| 2026-06-17 | 7,600.00 | 7,690.00 | 7,400.00 | 7,540.00 | 7,540.00 | 20,815 |
| 2026-06-16 | 7,470.00 | 7,600.00 | 7,370.00 | 7,580.00 | 7,580.00 | 31,001 |
| 2026-06-15 | 7,500.00 | 7,500.00 | 7,100.00 | 7,480.00 | 7,480.00 | 26,602 |
| 2026-06-12 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 1,000 |
| 2026-06-11 | 7,390.00 | 7,500.00 | 7,370.00 | 7,500.00 | 7,500.00 | 2,700 |
| 2026-06-10 | 7,350.00 | 7,390.00 | 7,300.00 | 7,320.00 | 7,320.00 | 5,701 |
| 2026-06-09 | 7,160.00 | 7,320.00 | 7,160.00 | 7,320.00 | 7,320.00 | 15,001 |
| 2026-06-08 | 7,390.00 | 7,390.00 | 7,000.00 | 7,240.00 | 7,240.00 | 5,929 |
| 2026-06-05 | 7,500.00 | 7,500.00 | 7,300.00 | 7,380.00 | 7,380.00 | 5,730 |
| 2026-06-04 | 7,550.00 | 7,550.00 | 7,210.00 | 7,500.00 | 7,500.00 | 5,028 |
| 2026-06-03 | 7,420.00 | 7,600.00 | 7,420.00 | 7,500.00 | 7,500.00 | 71,050 |
| 2026-06-02 | 7,400.00 | 7,550.00 | 7,400.00 | 7,440.00 | 7,440.00 | 109,811 |
| 2026-06-01 | 7,350.00 | 7,390.00 | 7,350.00 | 7,390.00 | 7,390.00 | 2,100 |
| 2026-05-29 | 7,500.00 | 7,500.00 | 7,170.00 | 7,400.00 | 7,400.00 | 1,900 |
| 2026-05-28 | 7,480.00 | 7,480.00 | 7,260.00 | 7,270.00 | 7,270.00 | 10,601 |
| 2026-05-27 | 7,200.00 | 7,300.00 | 7,090.00 | 7,300.00 | 7,300.00 | 13,400 |
| 2026-05-26 | 7,500.00 | 7,500.00 | 7,020.00 | 7,220.00 | 7,220.00 | 22,300 |
| 2026-05-25 | 7,350.00 | 7,350.00 | 7,200.00 | 7,290.00 | 7,290.00 | 5,309 |
| 2026-05-22 | 7,160.00 | 7,350.00 | 7,100.00 | 7,350.00 | 7,350.00 | 6,115 |
| 2026-05-21 | 7,400.00 | 7,400.00 | 7,100.00 | 7,350.00 | 7,350.00 | 2,000 |
| 2026-05-20 | 7,600.00 | 7,600.00 | 7,330.00 | 7,400.00 | 7,400.00 | 22,207 |
| 2026-05-19 | 7,020.00 | 7,600.00 | 7,020.00 | 7,420.00 | 7,420.00 | 13,800 |
| 2026-05-18 | 7,460.00 | 7,500.00 | 7,360.00 | 7,490.00 | 7,490.00 | 36,300 |
| 2026-05-15 | 7,600.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | 6,101 |
| 2026-05-14 | 7,700.00 | 7,700.00 | 7,460.00 | 7,550.00 | 7,550.00 | 8,405 |
| 2026-05-13 | 7,650.00 | 7,790.00 | 7,650.00 | 7,650.00 | 7,650.00 | 39,340 |
| 2026-05-12 | 7,590.00 | 7,750.00 | 7,550.00 | 7,720.00 | 7,720.00 | 89,006 |
| 2026-05-11 | 7,540.00 | 7,590.00 | 7,540.00 | 7,590.00 | 7,590.00 | 54,716 |
| 2026-05-08 | 7,560.00 | 7,600.00 | 7,520.00 | 7,600.00 | 7,600.00 | 60,008 |
| 2026-05-07 | 7,520.00 | 7,780.00 | 7,520.00 | 7,650.00 | 7,650.00 | 44,700 |
| 2026-05-06 | 7,500.00 | 7,650.00 | 7,450.00 | 7,650.00 | 7,650.00 | 75,411 |
| 2026-05-05 | 7,400.00 | 7,450.00 | 7,370.00 | 7,450.00 | 7,450.00 | 69,435 |
| 2026-05-04 | 7,590.00 | 7,590.00 | 7,260.00 | 7,370.00 | 7,370.00 | 8,158 |
| 2026-04-29 | 7,160.00 | 7,420.00 | 7,160.00 | 7,420.00 | 7,420.00 | 8,700 |
| 2026-04-28 | 7,120.00 | 7,480.00 | 7,120.00 | 7,480.00 | 7,480.00 | 6,771 |
| 2026-04-24 | 7,500.00 | 7,500.00 | 7,200.00 | 7,490.00 | 7,490.00 | 8,300 |
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.