Tri Viet Securities Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 9,000.00 | 9,000.00 | 8,520.00 | 8,800.00 | 8,800.00 | 20,015 |
| 2025-10-28 | 8,650.00 | 8,890.00 | 8,450.00 | 8,600.00 | 8,600.00 | 59,600 |
| 2025-10-27 | 8,770.00 | 8,780.00 | 8,650.00 | 8,680.00 | 8,680.00 | 19,200 |
| 2025-10-24 | 8,900.00 | 8,900.00 | 8,360.00 | 8,800.00 | 8,800.00 | 11,503 |
| 2025-10-23 | 8,910.00 | 8,910.00 | 8,300.00 | 8,900.00 | 8,900.00 | 36,936 |
| 2025-10-22 | 8,870.00 | 9,350.00 | 8,440.00 | 8,910.00 | 8,910.00 | 23,104 |
| 2025-10-21 | 9,290.00 | 9,290.00 | 8,260.00 | 8,870.00 | 8,870.00 | 79,897 |
| 2025-10-20 | 9,300.00 | 9,600.00 | 8,840.00 | 8,840.00 | 8,840.00 | 145,114 |
| 2025-10-17 | 9,420.00 | 9,570.00 | 9,300.00 | 9,500.00 | 9,500.00 | 93,410 |
| 2025-10-16 | 9,450.00 | 9,470.00 | 9,360.00 | 9,420.00 | 9,420.00 | 156,342 |
| 2025-10-15 | 9,500.00 | 9,520.00 | 9,450.00 | 9,450.00 | 9,450.00 | 14,020 |
| 2025-10-14 | 9,600.00 | 9,690.00 | 9,420.00 | 9,500.00 | 9,500.00 | 60,419 |
| 2025-10-13 | 9,500.00 | 9,570.00 | 9,450.00 | 9,550.00 | 9,550.00 | 40,938 |
| 2025-10-10 | 9,550.00 | 9,800.00 | 9,440.00 | 9,650.00 | 9,650.00 | 130,500 |
| 2025-10-09 | 9,800.00 | 9,800.00 | 9,500.00 | 9,550.00 | 9,550.00 | 318,865 |
| 2025-10-08 | 9,860.00 | 9,880.00 | 9,730.00 | 9,780.00 | 9,780.00 | 56,511 |
| 2025-10-07 | 9,820.00 | 10,050.00 | 9,710.00 | 9,830.00 | 9,830.00 | 204,735 |
| 2025-10-06 | 9,440.00 | 9,900.00 | 9,400.00 | 9,820.00 | 9,820.00 | 76,101 |
| 2025-10-03 | 9,160.00 | 9,450.00 | 9,030.00 | 9,450.00 | 9,450.00 | 74,059 |
| 2025-10-02 | 9,380.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | 37,221 |
| 2025-10-01 | 9,140.00 | 9,480.00 | 9,140.00 | 9,380.00 | 9,380.00 | 22,501 |
| 2025-09-30 | 9,400.00 | 9,400.00 | 9,010.00 | 9,220.00 | 9,220.00 | 77,500 |
| 2025-09-29 | 9,540.00 | 9,540.00 | 8,880.00 | 9,400.00 | 9,400.00 | 80,901 |
| 2025-09-26 | 9,510.00 | 9,620.00 | 9,510.00 | 9,540.00 | 9,540.00 | 57,591 |
| 2025-09-25 | 9,770.00 | 9,850.00 | 9,480.00 | 9,520.00 | 9,520.00 | 47,903 |
| 2025-09-24 | 9,450.00 | 9,800.00 | 9,400.00 | 9,770.00 | 9,770.00 | 47,265 |
| 2025-09-23 | 9,400.00 | 9,650.00 | 9,400.00 | 9,450.00 | 9,450.00 | 58,702 |
| 2025-09-22 | 9,760.00 | 9,760.00 | 9,400.00 | 9,500.00 | 9,500.00 | 117,281 |
| 2025-09-19 | 9,720.00 | 9,800.00 | 9,400.00 | 9,740.00 | 9,740.00 | 43,116 |
| 2025-09-18 | 9,730.00 | 9,750.00 | 9,650.00 | 9,720.00 | 9,720.00 | 58,712 |
| 2025-09-17 | 9,850.00 | 9,850.00 | 9,700.00 | 9,710.00 | 9,710.00 | 130,998 |
| 2025-09-16 | 10,000.00 | 10,000.00 | 9,830.00 | 9,840.00 | 9,840.00 | 100,560 |
| 2025-09-15 | 9,990.00 | 10,200.00 | 9,890.00 | 9,890.00 | 9,890.00 | 166,088 |
| 2025-09-12 | 9,810.00 | 10,000.00 | 9,700.00 | 9,970.00 | 9,970.00 | 192,294 |
| 2025-09-11 | 9,990.00 | 9,990.00 | 9,360.00 | 9,700.00 | 9,700.00 | 347,487 |
| 2025-09-10 | 10,400.00 | 10,400.00 | 9,790.00 | 9,990.00 | 9,990.00 | 149,394 |
| 2025-09-09 | 10,300.00 | 10,300.00 | 9,760.00 | 10,100.00 | 10,100.00 | 402,554 |
| 2025-09-08 | 10,150.00 | 10,500.00 | 10,000.00 | 10,100.00 | 10,100.00 | 480,470 |
| 2025-09-05 | 10,650.00 | 10,650.00 | 10,000.00 | 10,000.00 | 10,000.00 | 478,497 |
| 2025-09-04 | 11,100.00 | 11,100.00 | 10,000.00 | 10,350.00 | 10,350.00 | 424,729 |
| 2025-09-03 | 11,150.00 | 11,150.00 | 10,500.00 | 10,700.00 | 10,700.00 | 949,305 |
| 2025-08-29 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 349,394 |
| 2025-08-28 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 290,314 |
| 2025-08-27 | 9,090.00 | 9,150.00 | 8,750.00 | 9,150.00 | 9,150.00 | 1,036,210 |
| 2025-08-26 | 8,400.00 | 8,600.00 | 8,400.00 | 8,560.00 | 8,560.00 | 153,376 |
| 2025-08-25 | 8,630.00 | 8,650.00 | 8,400.00 | 8,500.00 | 8,500.00 | 73,327 |
| 2025-08-22 | 8,750.00 | 8,790.00 | 8,500.00 | 8,630.00 | 8,630.00 | 313,720 |
| 2025-08-21 | 8,800.00 | 8,890.00 | 8,720.00 | 8,790.00 | 8,790.00 | 340,309 |
| 2025-08-20 | 8,940.00 | 8,990.00 | 8,720.00 | 8,800.00 | 8,800.00 | 331,228 |
| 2025-08-19 | 8,990.00 | 9,020.00 | 8,820.00 | 8,930.00 | 8,930.00 | 356,516 |
| 2025-08-18 | 8,800.00 | 8,980.00 | 8,800.00 | 8,890.00 | 8,890.00 | 106,624 |
| 2025-08-15 | 9,080.00 | 9,080.00 | 8,790.00 | 8,800.00 | 8,800.00 | 110,927 |
| 2025-08-14 | 9,150.00 | 9,190.00 | 8,950.00 | 8,980.00 | 8,980.00 | 191,591 |
| 2025-08-13 | 8,900.00 | 9,030.00 | 8,690.00 | 9,000.00 | 9,000.00 | 457,358 |
| 2025-08-12 | 8,610.00 | 8,850.00 | 8,610.00 | 8,830.00 | 8,830.00 | 268,225 |
| 2025-08-11 | 8,520.00 | 8,750.00 | 8,520.00 | 8,700.00 | 8,700.00 | 254,242 |
| 2025-08-08 | 8,680.00 | 8,800.00 | 8,420.00 | 8,420.00 | 8,420.00 | 493,165 |
| 2025-08-07 | 8,680.00 | 8,700.00 | 8,620.00 | 8,680.00 | 8,680.00 | 88,975 |
| 2025-08-06 | 8,500.00 | 8,710.00 | 8,500.00 | 8,680.00 | 8,680.00 | 198,368 |
| 2025-08-05 | 8,500.00 | 8,700.00 | 8,500.00 | 8,530.00 | 8,530.00 | 280,808 |
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.