Tri Viet Securities Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7,500.00 | 7,500.00 | 7,200.00 | 7,490.00 | 7,490.00 | 8,300 |
| 2026-04-23 | 7,750.00 | 7,750.00 | 7,200.00 | 7,500.00 | 7,500.00 | 11,301 |
| 2026-04-22 | 7,540.00 | 7,650.00 | 7,480.00 | 7,650.00 | 7,650.00 | 15,401 |
| 2026-04-21 | 7,530.00 | 7,780.00 | 7,500.00 | 7,750.00 | 7,750.00 | 55,800 |
| 2026-04-20 | 7,600.00 | 7,660.00 | 7,580.00 | 7,620.00 | 7,620.00 | 17,907 |
| 2026-04-17 | 7,560.00 | 7,680.00 | 7,520.00 | 7,650.00 | 7,650.00 | 26,100 |
| 2026-04-16 | 7,600.00 | 7,700.00 | 7,510.00 | 7,700.00 | 7,700.00 | 31,402 |
| 2026-04-15 | 7,760.00 | 7,760.00 | 7,520.00 | 7,700.00 | 7,700.00 | 73,129 |
| 2026-04-14 | 7,600.00 | 7,600.00 | 7,530.00 | 7,580.00 | 7,580.00 | 37,709 |
| 2026-04-13 | 7,570.00 | 7,590.00 | 7,500.00 | 7,590.00 | 7,590.00 | 34,301 |
| 2026-04-10 | 7,540.00 | 7,780.00 | 7,540.00 | 7,590.00 | 7,590.00 | 19,201 |
| 2026-04-09 | 7,780.00 | 7,780.00 | 7,490.00 | 7,550.00 | 7,550.00 | 9,382 |
| 2026-04-08 | 7,660.00 | 7,670.00 | 7,530.00 | 7,670.00 | 7,670.00 | 38,158 |
| 2026-04-07 | 7,700.00 | 7,700.00 | 7,470.00 | 7,480.00 | 7,480.00 | 2,120 |
| 2026-04-06 | 7,420.00 | 7,500.00 | 7,420.00 | 7,470.00 | 7,470.00 | 28,301 |
| 2026-04-03 | 7,400.00 | 7,500.00 | 7,400.00 | 7,460.00 | 7,460.00 | 68,700 |
| 2026-04-02 | 7,520.00 | 7,520.00 | 7,400.00 | 7,410.00 | 7,410.00 | 36,101 |
| 2026-04-01 | 7,490.00 | 7,500.00 | 7,400.00 | 7,480.00 | 7,480.00 | 36,876 |
| 2026-03-31 | 7,300.00 | 7,450.00 | 7,300.00 | 7,340.00 | 7,340.00 | 37,450 |
| 2026-03-30 | 7,180.00 | 7,330.00 | 7,180.00 | 7,320.00 | 7,320.00 | 9,602 |
| 2026-03-27 | 7,120.00 | 7,340.00 | 7,120.00 | 7,250.00 | 7,250.00 | 56,201 |
| 2026-03-26 | 7,090.00 | 7,200.00 | 7,090.00 | 7,110.00 | 7,110.00 | 18,001 |
| 2026-03-25 | 7,110.00 | 7,250.00 | 7,050.00 | 7,090.00 | 7,090.00 | 10,400 |
| 2026-03-24 | 7,300.00 | 7,300.00 | 7,100.00 | 7,110.00 | 7,110.00 | 5,700 |
| 2026-03-23 | 7,100.00 | 7,300.00 | 6,880.00 | 7,300.00 | 7,300.00 | 13,402 |
| 2026-03-20 | 7,110.00 | 7,310.00 | 7,110.00 | 7,310.00 | 7,310.00 | 1,401 |
| 2026-03-19 | 7,120.00 | 7,400.00 | 7,120.00 | 7,310.00 | 7,310.00 | 2,300 |
| 2026-03-18 | 7,480.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | 5,100 |
| 2026-03-17 | 7,110.00 | 7,540.00 | 7,100.00 | 7,500.00 | 7,500.00 | 11,901 |
| 2026-03-16 | 7,620.00 | 7,620.00 | 7,240.00 | 7,340.00 | 7,340.00 | 3,540,926 |
| 2026-03-13 | 7,370.00 | 7,370.00 | 7,300.00 | 7,340.00 | 7,340.00 | 3,400 |
| 2026-03-12 | 7,380.00 | 7,380.00 | 7,150.00 | 7,380.00 | 7,380.00 | 75,601 |
| 2026-03-11 | 7,450.00 | 7,450.00 | 7,200.00 | 7,390.00 | 7,390.00 | 4,400 |
| 2026-03-10 | 7,160.00 | 7,450.00 | 6,950.00 | 7,150.00 | 7,150.00 | 64,301 |
| 2026-03-09 | 7,330.00 | 7,340.00 | 7,320.00 | 7,320.00 | 7,320.00 | 27,810 |
| 2026-03-06 | 7,980.00 | 7,980.00 | 7,870.00 | 7,870.00 | 7,870.00 | 61,601 |
| 2026-03-05 | 7,750.00 | 8,010.00 | 7,750.00 | 7,880.00 | 7,880.00 | 39,252 |
| 2026-03-04 | 8,030.00 | 8,030.00 | 7,650.00 | 7,750.00 | 7,750.00 | 47,408 |
| 2026-03-03 | 7,850.00 | 7,960.00 | 7,510.00 | 7,890.00 | 7,890.00 | 67,040 |
| 2026-03-02 | 7,650.00 | 7,890.00 | 7,650.00 | 7,850.00 | 7,850.00 | 33,801 |
| 2026-02-27 | 7,990.00 | 8,060.00 | 7,950.00 | 8,000.00 | 8,000.00 | 29,700 |
| 2026-02-26 | 7,870.00 | 8,090.00 | 7,870.00 | 7,990.00 | 7,990.00 | 19,200 |
| 2026-02-25 | 8,280.00 | 8,280.00 | 7,890.00 | 7,950.00 | 7,950.00 | 45,400 |
| 2026-02-24 | 7,910.00 | 7,990.00 | 7,850.00 | 7,950.00 | 7,950.00 | 57,800 |
| 2026-02-23 | 7,500.00 | 7,900.00 | 7,500.00 | 7,850.00 | 7,850.00 | 19,500 |
| 2026-02-13 | 7,960.00 | 7,960.00 | 7,790.00 | 7,800.00 | 7,800.00 | 8,001 |
| 2026-02-12 | 8,000.00 | 8,000.00 | 7,770.00 | 7,770.00 | 7,770.00 | 46,600 |
| 2026-02-11 | 7,980.00 | 8,000.00 | 7,970.00 | 7,990.00 | 7,990.00 | 25,301 |
| 2026-02-10 | 7,950.00 | 7,950.00 | 7,850.00 | 7,850.00 | 7,850.00 | 24,701 |
| 2026-02-09 | 7,990.00 | 7,990.00 | 7,900.00 | 7,930.00 | 7,930.00 | 38,000 |
| 2026-02-06 | 8,000.00 | 8,100.00 | 7,980.00 | 7,980.00 | 7,980.00 | 71,700 |
| 2026-02-05 | 8,000.00 | 8,000.00 | 7,950.00 | 8,000.00 | 8,000.00 | 51,101 |
| 2026-02-04 | 7,990.00 | 8,130.00 | 7,950.00 | 8,000.00 | 8,000.00 | 13,700 |
| 2026-02-03 | 8,200.00 | 8,200.00 | 7,990.00 | 7,990.00 | 7,990.00 | 18,502 |
| 2026-02-02 | 7,850.00 | 7,950.00 | 7,850.00 | 7,950.00 | 7,950.00 | 8,900 |
| 2026-01-30 | 7,980.00 | 7,980.00 | 7,820.00 | 7,900.00 | 7,900.00 | 20,020 |
| 2026-01-29 | 8,000.00 | 8,000.00 | 7,920.00 | 7,970.00 | 7,970.00 | 11,434 |
| 2026-01-28 | 8,500.00 | 8,500.00 | 8,000.00 | 8,000.00 | 8,000.00 | 14,306 |
| 2026-01-27 | 8,000.00 | 8,000.00 | 7,920.00 | 7,990.00 | 7,990.00 | 11,800 |
| 2026-01-26 | 8,080.00 | 8,080.00 | 7,930.00 | 8,000.00 | 8,000.00 | 1,600 |
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.