Tri Viet Securities Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 28,800.00 | 28,800.00 | 27,100.00 | 27,350.00 | 24,657.65 | 2,754,965 |
| 2021-12-21 | 26,750.00 | 28,600.00 | 26,500.00 | 28,600.00 | 25,784.60 | 3,390,490 |
| 2021-12-20 | 25,500.00 | 26,950.00 | 25,200.00 | 26,750.00 | 24,116.71 | 2,914,323 |
| 2021-12-17 | 24,000.00 | 25,250.00 | 24,000.00 | 25,200.00 | 22,719.30 | 1,525,026 |
| 2021-12-16 | 25,000.00 | 25,000.00 | 24,050.00 | 24,100.00 | 21,727.58 | 1,146,021 |
| 2021-12-15 | 25,100.00 | 25,300.00 | 24,450.00 | 24,500.00 | 22,088.20 | 1,235,342 |
| 2021-12-14 | 25,600.00 | 26,000.00 | 25,150.00 | 25,300.00 | 22,809.45 | 1,303,684 |
| 2021-12-13 | 25,850.00 | 26,000.00 | 25,400.00 | 25,650.00 | 23,125.00 | 1,197,304 |
| 2021-12-10 | 26,200.00 | 26,500.00 | 25,500.00 | 25,850.00 | 23,305.31 | 1,218,283 |
| 2021-12-09 | 24,900.00 | 26,500.00 | 24,900.00 | 26,200.00 | 23,620.86 | 1,125,148 |
| 2021-12-08 | 25,600.00 | 25,600.00 | 24,850.00 | 25,200.00 | 22,719.30 | 937,606 |
| 2021-12-07 | 24,000.00 | 25,100.00 | 23,550.00 | 25,100.00 | 22,629.14 | 1,536,364 |
| 2021-12-06 | 25,000.00 | 25,400.00 | 23,500.00 | 23,500.00 | 21,186.65 | 2,744,581 |
| 2021-12-03 | 26,800.00 | 27,250.00 | 25,200.00 | 25,200.00 | 22,719.30 | 3,462,540 |
| 2021-12-02 | 27,000.00 | 27,950.00 | 26,500.00 | 27,000.00 | 24,342.10 | 1,897,356 |
| 2021-12-01 | 27,650.00 | 27,900.00 | 27,050.00 | 27,150.00 | 24,477.34 | 2,375,536 |
| 2021-11-30 | 28,650.00 | 28,950.00 | 27,900.00 | 27,900.00 | 25,153.51 | 2,099,308 |
| 2021-11-29 | 27,300.00 | 28,500.00 | 27,200.00 | 28,000.00 | 25,243.66 | 5,920,510 |
| 2021-11-26 | 29,800.00 | 30,000.00 | 28,500.00 | 28,700.00 | 25,874.75 | 3,133,016 |
| 2021-11-25 | 29,550.00 | 30,500.00 | 29,000.00 | 29,850.00 | 26,911.55 | 2,384,436 |
| 2021-11-24 | 30,300.00 | 30,700.00 | 29,500.00 | 29,550.00 | 26,641.08 | 2,410,608 |
| 2021-11-23 | 29,000.00 | 29,850.00 | 27,600.00 | 29,500.00 | 26,596.00 | 4,140,871 |
| 2021-11-22 | 30,800.00 | 31,500.00 | 29,000.00 | 29,500.00 | 26,596.00 | 3,989,989 |
| 2021-11-19 | 31,950.00 | 32,750.00 | 29,250.00 | 31,000.00 | 27,948.34 | 4,761,562 |
| 2021-11-18 | 29,800.00 | 31,450.00 | 29,000.00 | 31,450.00 | 28,354.04 | 5,114,502 |
| 2021-11-17 | 28,200.00 | 29,500.00 | 28,000.00 | 29,400.00 | 26,505.85 | 2,967,831 |
| 2021-11-16 | 28,600.00 | 29,200.00 | 27,300.00 | 28,250.00 | 25,469.05 | 5,059,510 |
| 2021-11-15 | 27,500.00 | 27,700.00 | 27,000.00 | 27,700.00 | 24,973.19 | 4,098,277 |
| 2021-11-12 | 26,150.00 | 26,300.00 | 25,500.00 | 25,900.00 | 23,350.39 | 2,727,310 |
| 2021-11-11 | 26,600.00 | 26,650.00 | 25,600.00 | 26,150.00 | 23,575.78 | 3,293,434 |
| 2021-11-10 | 26,200.00 | 26,800.00 | 25,900.00 | 26,650.00 | 24,026.56 | 4,182,724 |
| 2021-11-09 | 25,400.00 | 26,400.00 | 24,900.00 | 26,000.00 | 23,440.54 | 4,183,465 |
| 2021-11-08 | 24,700.00 | 25,800.00 | 24,400.00 | 25,400.00 | 22,899.61 | 3,362,729 |
| 2021-11-05 | 24,800.00 | 24,800.00 | 24,050.00 | 24,400.00 | 21,998.05 | 1,313,114 |
| 2021-11-04 | 23,700.00 | 24,900.00 | 23,650.00 | 24,400.00 | 21,998.05 | 1,850,418 |
| 2021-11-03 | 25,200.00 | 25,600.00 | 23,450.00 | 23,700.00 | 21,366.96 | 7,146,846 |
| 2021-11-02 | 24,800.00 | 25,400.00 | 24,150.00 | 25,200.00 | 22,719.30 | 4,789,852 |
| 2021-11-01 | 25,500.00 | 25,650.00 | 24,800.00 | 24,800.00 | 22,358.67 | 2,980,863 |
| 2021-10-29 | 23,000.00 | 24,350.00 | 22,700.00 | 24,350.00 | 21,952.97 | 3,351,922 |
| 2021-10-28 | 22,900.00 | 23,100.00 | 22,400.00 | 22,800.00 | 20,555.55 | 3,237,277 |
| 2021-10-27 | 22,900.00 | 23,450.00 | 22,400.00 | 22,800.00 | 20,555.55 | 2,573,992 |
| 2021-10-26 | 23,000.00 | 23,000.00 | 22,400.00 | 22,900.00 | 20,645.71 | 827,093 |
| 2021-10-25 | 23,000.00 | 23,900.00 | 22,800.00 | 23,000.00 | 20,735.87 | 2,966,877 |
| 2021-10-22 | 22,900.00 | 23,050.00 | 22,700.00 | 22,850.00 | 20,600.63 | 1,375,734 |
| 2021-10-21 | 22,700.00 | 23,050.00 | 22,500.00 | 22,750.00 | 20,510.48 | 1,547,489 |
← NewerPage 21 of 21 · 1,245 trading days
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.