Tri Viet Securities Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 23,100.00 | 23,100.00 | 22,550.00 | 22,550.00 | 20,330.16 | 1,741,601 |
| 2022-03-23 | 23,200.00 | 23,200.00 | 22,600.00 | 22,900.00 | 20,645.71 | 1,971,631 |
| 2022-03-22 | 23,000.00 | 23,450.00 | 22,750.00 | 23,000.00 | 20,735.87 | 2,298,082 |
| 2022-03-21 | 22,900.00 | 23,000.00 | 22,650.00 | 22,800.00 | 20,555.55 | 1,694,344 |
| 2022-03-18 | 22,200.00 | 22,700.00 | 22,150.00 | 22,400.00 | 20,194.93 | 1,783,347 |
| 2022-03-17 | 22,200.00 | 22,200.00 | 21,900.00 | 22,100.00 | 19,924.46 | 1,406,885 |
| 2022-03-16 | 22,000.00 | 22,200.00 | 21,800.00 | 21,950.00 | 19,789.23 | 1,134,260 |
| 2022-03-15 | 21,700.00 | 21,950.00 | 21,400.00 | 21,800.00 | 19,653.99 | 1,384,740 |
| 2022-03-14 | 22,000.00 | 22,000.00 | 20,900.00 | 21,450.00 | 19,338.45 | 920,865 |
| 2022-03-11 | 22,500.00 | 22,550.00 | 21,800.00 | 22,000.00 | 19,834.31 | 808,551 |
| 2022-03-10 | 22,200.00 | 22,750.00 | 22,150.00 | 22,550.00 | 20,330.16 | 1,652,280 |
| 2022-03-09 | 22,000.00 | 22,450.00 | 21,000.00 | 21,550.00 | 19,428.60 | 964,519 |
| 2022-03-08 | 22,900.00 | 23,000.00 | 22,100.00 | 22,100.00 | 19,924.46 | 1,012,305 |
| 2022-03-07 | 23,100.00 | 23,300.00 | 22,750.00 | 23,000.00 | 20,735.87 | 1,139,134 |
| 2022-03-04 | 23,300.00 | 23,800.00 | 23,200.00 | 23,300.00 | 21,006.33 | 1,746,898 |
| 2022-03-03 | 23,650.00 | 23,650.00 | 23,100.00 | 23,300.00 | 21,006.33 | 1,428,924 |
| 2022-03-02 | 23,550.00 | 23,800.00 | 22,800.00 | 23,700.00 | 21,366.96 | 1,566,561 |
| 2022-03-01 | 24,000.00 | 24,000.00 | 23,500.00 | 23,750.00 | 21,412.04 | 1,387,283 |
| 2022-02-28 | 23,600.00 | 24,300.00 | 23,600.00 | 24,100.00 | 21,727.58 | 2,311,750 |
| 2022-02-25 | 23,400.00 | 24,350.00 | 23,250.00 | 23,800.00 | 21,457.11 | 2,229,211 |
| 2022-02-24 | 22,800.00 | 23,850.00 | 21,300.00 | 23,400.00 | 21,096.49 | 3,533,636 |
| 2022-02-23 | 22,000.00 | 23,300.00 | 21,900.00 | 22,850.00 | 20,600.63 | 1,903,502 |
| 2022-02-22 | 22,150.00 | 22,150.00 | 21,500.00 | 22,000.00 | 19,834.31 | 1,751,561 |
| 2022-02-21 | 21,500.00 | 22,500.00 | 21,200.00 | 22,300.00 | 20,104.77 | 1,727,826 |
| 2022-02-18 | 20,350.00 | 21,300.00 | 20,100.00 | 21,200.00 | 19,113.06 | 1,896,932 |
| 2022-02-17 | 20,550.00 | 20,600.00 | 19,950.00 | 20,400.00 | 18,391.81 | 1,618,056 |
| 2022-02-16 | 19,950.00 | 20,550.00 | 19,950.00 | 20,550.00 | 18,527.05 | 736,713 |
| 2022-02-15 | 19,800.00 | 20,000.00 | 19,650.00 | 20,000.00 | 18,031.19 | 534,231 |
| 2022-02-14 | 20,000.00 | 20,300.00 | 19,800.00 | 19,950.00 | 17,986.11 | 660,107 |
| 2022-02-11 | 20,050.00 | 20,300.00 | 19,800.00 | 20,300.00 | 18,301.66 | 454,658 |
| 2022-02-10 | 20,400.00 | 20,450.00 | 20,050.00 | 20,100.00 | 18,121.34 | 355,589 |
| 2022-02-09 | 20,000.00 | 20,450.00 | 19,750.00 | 20,350.00 | 18,346.73 | 425,308 |
| 2022-02-08 | 19,350.00 | 19,900.00 | 19,100.00 | 19,750.00 | 17,805.80 | 460,061 |
| 2022-02-07 | 19,000.00 | 19,400.00 | 18,800.00 | 19,200.00 | 17,309.94 | 422,235 |
| 2022-01-28 | 18,850.00 | 18,850.00 | 17,450.00 | 18,500.00 | 16,678.85 | 593,672 |
| 2022-01-27 | 18,200.00 | 18,900.00 | 18,200.00 | 18,750.00 | 16,904.24 | 477,862 |
| 2022-01-26 | 19,300.00 | 19,300.00 | 18,300.00 | 18,700.00 | 16,859.16 | 598,864 |
| 2022-01-25 | 18,050.00 | 18,900.00 | 18,050.00 | 18,900.00 | 17,039.47 | 774,857 |
| 2022-01-24 | 20,200.00 | 20,200.00 | 19,300.00 | 19,300.00 | 17,400.10 | 800,075 |
| 2022-01-21 | 21,150.00 | 21,300.00 | 20,500.00 | 20,700.00 | 18,662.28 | 395,958 |
| 2022-01-20 | 20,000.00 | 21,200.00 | 19,450.00 | 21,200.00 | 19,113.06 | 710,860 |
| 2022-01-19 | 19,500.00 | 21,000.00 | 19,100.00 | 20,000.00 | 18,031.19 | 816,392 |
| 2022-01-18 | 20,450.00 | 21,800.00 | 20,450.00 | 20,450.00 | 18,436.89 | 1,142,525 |
| 2022-01-17 | 23,300.00 | 23,500.00 | 21,950.00 | 21,950.00 | 19,789.23 | 1,124,936 |
| 2022-01-14 | 23,500.00 | 24,000.00 | 23,300.00 | 23,600.00 | 21,276.80 | 561,779 |
| 2022-01-13 | 24,700.00 | 24,700.00 | 23,650.00 | 24,000.00 | 21,637.43 | 748,686 |
| 2022-01-12 | 24,000.00 | 24,900.00 | 23,550.00 | 24,600.00 | 22,178.36 | 986,875 |
| 2022-01-11 | 24,700.00 | 25,200.00 | 23,800.00 | 24,000.00 | 21,637.43 | 1,465,585 |
| 2022-01-10 | 25,950.00 | 26,000.00 | 24,800.00 | 24,800.00 | 22,358.67 | 2,047,072 |
| 2022-01-07 | 26,250.00 | 26,600.00 | 25,800.00 | 25,950.00 | 23,395.47 | 1,280,162 |
| 2022-01-06 | 26,750.00 | 26,750.00 | 26,200.00 | 26,250.00 | 23,665.93 | 1,087,745 |
| 2022-01-05 | 26,300.00 | 27,600.00 | 26,300.00 | 26,750.00 | 24,116.71 | 1,829,120 |
| 2022-01-04 | 26,300.00 | 26,700.00 | 26,200.00 | 26,350.00 | 23,756.09 | 687,867 |
| 2021-12-31 | 27,400.00 | 27,450.00 | 26,300.00 | 26,350.00 | 23,756.09 | 838,113 |
| 2021-12-30 | 26,200.00 | 27,300.00 | 25,950.00 | 27,050.00 | 24,387.18 | 1,280,692 |
| 2021-12-29 | 25,900.00 | 26,250.00 | 25,650.00 | 25,900.00 | 23,350.39 | 715,734 |
| 2021-12-28 | 26,000.00 | 26,250.00 | 25,450.00 | 25,900.00 | 23,350.39 | 1,071,004 |
| 2021-12-27 | 26,450.00 | 26,450.00 | 25,600.00 | 26,000.00 | 23,440.54 | 3,770,632 |
| 2021-12-24 | 25,600.00 | 26,600.00 | 25,100.00 | 25,900.00 | 23,350.39 | 3,623,275 |
| 2021-12-23 | 27,500.00 | 27,500.00 | 25,500.00 | 25,800.00 | 23,260.23 | 1,930,944 |
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.