Tri Viet Securities Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 8,000.00 | 8,210.00 | 8,000.00 | 8,090.00 | 8,090.00 | 79,724 |
| 2026-01-22 | 8,140.00 | 8,140.00 | 8,000.00 | 8,070.00 | 8,070.00 | 83,500 |
| 2026-01-21 | 7,730.00 | 8,140.00 | 7,730.00 | 8,140.00 | 8,140.00 | 66,801 |
| 2026-01-20 | 8,300.00 | 8,300.00 | 8,290.00 | 8,300.00 | 8,300.00 | 6,321 |
| 2026-01-19 | 8,290.00 | 8,370.00 | 8,230.00 | 8,350.00 | 8,350.00 | 24,100 |
| 2026-01-16 | 8,290.00 | 8,310.00 | 8,270.00 | 8,290.00 | 8,290.00 | 39,322 |
| 2026-01-15 | 8,300.00 | 8,300.00 | 8,250.00 | 8,290.00 | 8,290.00 | 55,302 |
| 2026-01-14 | 8,500.00 | 8,500.00 | 8,280.00 | 8,300.00 | 8,300.00 | 25,201 |
| 2026-01-13 | 8,400.00 | 8,520.00 | 8,400.00 | 8,500.00 | 8,500.00 | 55,332 |
| 2026-01-12 | 7,900.00 | 8,480.00 | 7,900.00 | 8,400.00 | 8,400.00 | 47,506 |
| 2026-01-09 | 8,200.00 | 8,200.00 | 8,140.00 | 8,200.00 | 8,200.00 | 64,302 |
| 2026-01-08 | 8,150.00 | 8,210.00 | 8,150.00 | 8,200.00 | 8,200.00 | 90,702 |
| 2026-01-07 | 8,100.00 | 8,170.00 | 8,100.00 | 8,150.00 | 8,150.00 | 46,900 |
| 2026-01-06 | 8,080.00 | 8,150.00 | 8,010.00 | 8,100.00 | 8,100.00 | 76,103 |
| 2026-01-05 | 8,050.00 | 8,150.00 | 8,050.00 | 8,080.00 | 8,080.00 | 61,201 |
| 2025-12-31 | 8,110.00 | 8,280.00 | 8,080.00 | 8,080.00 | 8,080.00 | 11,002 |
| 2025-12-30 | 8,100.00 | 8,290.00 | 8,100.00 | 8,290.00 | 8,290.00 | 40,100 |
| 2025-12-29 | 7,730.00 | 8,110.00 | 7,730.00 | 8,100.00 | 8,100.00 | 21,900 |
| 2025-12-26 | 8,170.00 | 8,170.00 | 7,960.00 | 8,070.00 | 8,070.00 | 103,700 |
| 2025-12-25 | 8,170.00 | 8,170.00 | 8,040.00 | 8,040.00 | 8,040.00 | 3,900 |
| 2025-12-24 | 7,920.00 | 8,120.00 | 7,920.00 | 8,070.00 | 8,070.00 | 25,423 |
| 2025-12-23 | 8,140.00 | 8,140.00 | 7,990.00 | 8,000.00 | 8,000.00 | 49,100 |
| 2025-12-22 | 8,000.00 | 8,280.00 | 7,900.00 | 8,010.00 | 8,010.00 | 17,724 |
| 2025-12-19 | 7,860.00 | 8,080.00 | 7,860.00 | 8,000.00 | 8,000.00 | 11,800 |
| 2025-12-18 | 8,170.00 | 8,170.00 | 8,100.00 | 8,120.00 | 8,120.00 | 2,200 |
| 2025-12-17 | 8,300.00 | 8,300.00 | 7,850.00 | 8,110.00 | 8,110.00 | 8,100 |
| 2025-12-16 | 8,000.00 | 8,150.00 | 7,930.00 | 8,150.00 | 8,150.00 | 8,900 |
| 2025-12-15 | 8,030.00 | 8,070.00 | 7,650.00 | 8,010.00 | 8,010.00 | 17,305 |
| 2025-12-12 | 8,270.00 | 8,270.00 | 8,010.00 | 8,030.00 | 8,030.00 | 75,001 |
| 2025-12-11 | 8,340.00 | 8,340.00 | 8,100.00 | 8,200.00 | 8,200.00 | 13,001 |
| 2025-12-10 | 8,340.00 | 8,340.00 | 8,100.00 | 8,220.00 | 8,220.00 | 13,400 |
| 2025-12-09 | 8,200.00 | 8,280.00 | 8,050.00 | 8,220.00 | 8,220.00 | 2,383,353 |
| 2025-12-08 | 8,200.00 | 8,490.00 | 8,190.00 | 8,280.00 | 8,280.00 | 2,414,200 |
| 2025-12-05 | 8,300.00 | 8,360.00 | 8,200.00 | 8,200.00 | 8,200.00 | 33,200 |
| 2025-12-04 | 8,410.00 | 8,410.00 | 8,210.00 | 8,270.00 | 8,270.00 | 22,842 |
| 2025-12-03 | 8,280.00 | 8,340.00 | 8,270.00 | 8,330.00 | 8,330.00 | 12,210 |
| 2025-12-02 | 8,390.00 | 8,390.00 | 8,150.00 | 8,270.00 | 8,270.00 | 625,874 |
| 2025-12-01 | 8,330.00 | 8,390.00 | 8,300.00 | 8,390.00 | 8,390.00 | 17,100 |
| 2025-11-28 | 8,300.00 | 8,480.00 | 8,300.00 | 8,420.00 | 8,420.00 | 6,516 |
| 2025-11-27 | 8,790.00 | 8,800.00 | 8,390.00 | 8,530.00 | 8,530.00 | 6,500 |
| 2025-11-26 | 8,400.00 | 8,440.00 | 8,230.00 | 8,440.00 | 8,440.00 | 56,600 |
| 2025-11-25 | 8,500.00 | 8,590.00 | 8,300.00 | 8,400.00 | 8,400.00 | 117,701 |
| 2025-11-24 | 8,650.00 | 8,650.00 | 8,500.00 | 8,500.00 | 8,500.00 | 34,403 |
| 2025-11-21 | 8,700.00 | 8,700.00 | 8,480.00 | 8,700.00 | 8,700.00 | 124,000 |
| 2025-11-20 | 8,500.00 | 8,850.00 | 8,500.00 | 8,700.00 | 8,700.00 | 43,900 |
| 2025-11-19 | 8,850.00 | 9,000.00 | 8,720.00 | 8,890.00 | 8,890.00 | 33,006 |
| 2025-11-18 | 8,680.00 | 8,900.00 | 8,680.00 | 8,900.00 | 8,900.00 | 12,047 |
| 2025-11-17 | 8,600.00 | 9,090.00 | 8,590.00 | 8,900.00 | 8,900.00 | 63,601 |
| 2025-11-14 | 8,600.00 | 8,690.00 | 8,500.00 | 8,680.00 | 8,680.00 | 10,200 |
| 2025-11-13 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | 80,607 |
| 2025-11-12 | 8,600.00 | 8,850.00 | 8,010.00 | 8,840.00 | 8,840.00 | 59,400 |
| 2025-11-11 | 8,560.00 | 8,740.00 | 8,400.00 | 8,600.00 | 8,600.00 | 12,800 |
| 2025-11-10 | 8,500.00 | 8,850.00 | 8,500.00 | 8,560.00 | 8,560.00 | 4,800 |
| 2025-11-07 | 8,460.00 | 8,870.00 | 8,450.00 | 8,870.00 | 8,870.00 | 1,131 |
| 2025-11-06 | 8,400.00 | 9,000.00 | 8,400.00 | 8,890.00 | 8,890.00 | 14,200 |
| 2025-11-05 | 8,850.00 | 9,000.00 | 8,850.00 | 9,000.00 | 9,000.00 | 152,914 |
| 2025-11-04 | 8,510.00 | 8,850.00 | 8,370.00 | 8,850.00 | 8,850.00 | 117,120 |
| 2025-11-03 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | 49,800 |
| 2025-10-31 | 8,780.00 | 8,780.00 | 8,600.00 | 8,700.00 | 8,700.00 | 18,950 |
| 2025-10-30 | 8,900.00 | 8,900.00 | 8,560.00 | 8,780.00 | 8,780.00 | 31,800 |
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.