Tri Viet Securities Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 8,350.00 | 8,600.00 | 8,300.00 | 8,580.00 | 8,580.00 | 201,810 |
| 2025-08-01 | 8,500.00 | 8,650.00 | 8,350.00 | 8,350.00 | 8,350.00 | 126,371 |
| 2025-07-31 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 291,342 |
| 2025-07-30 | 8,500.00 | 8,900.00 | 8,470.00 | 8,590.00 | 8,590.00 | 153,705 |
| 2025-07-29 | 8,930.00 | 9,000.00 | 8,580.00 | 8,580.00 | 8,580.00 | 336,704 |
| 2025-07-28 | 8,880.00 | 8,970.00 | 8,700.00 | 8,900.00 | 8,900.00 | 677,211 |
| 2025-07-25 | 8,750.00 | 8,750.00 | 8,650.00 | 8,690.00 | 8,690.00 | 236,612 |
| 2025-07-24 | 8,790.00 | 8,790.00 | 8,680.00 | 8,690.00 | 8,690.00 | 157,369 |
| 2025-07-23 | 8,800.00 | 9,000.00 | 8,690.00 | 8,790.00 | 8,790.00 | 136,825 |
| 2025-07-22 | 8,600.00 | 8,750.00 | 8,570.00 | 8,650.00 | 8,650.00 | 301,405 |
| 2025-07-21 | 8,990.00 | 8,990.00 | 8,700.00 | 8,700.00 | 8,700.00 | 372,402 |
| 2025-07-18 | 9,200.00 | 9,210.00 | 9,000.00 | 9,130.00 | 9,130.00 | 137,712 |
| 2025-07-17 | 9,200.00 | 9,250.00 | 9,160.00 | 9,180.00 | 9,180.00 | 185,956 |
| 2025-07-16 | 9,020.00 | 9,160.00 | 9,000.00 | 9,100.00 | 9,100.00 | 513,303 |
| 2025-07-15 | 9,000.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 335,629 |
| 2025-07-14 | 9,000.00 | 9,090.00 | 8,950.00 | 9,000.00 | 9,000.00 | 68,808 |
| 2025-07-11 | 9,040.00 | 9,050.00 | 8,900.00 | 9,000.00 | 9,000.00 | 149,654 |
| 2025-07-10 | 9,050.00 | 9,080.00 | 9,000.00 | 9,030.00 | 9,030.00 | 59,651 |
| 2025-07-09 | 9,000.00 | 9,090.00 | 8,710.00 | 9,070.00 | 9,070.00 | 266,480 |
| 2025-07-08 | 8,850.00 | 8,920.00 | 8,800.00 | 8,820.00 | 8,820.00 | 49,775 |
| 2025-07-07 | 8,900.00 | 8,950.00 | 8,830.00 | 8,850.00 | 8,850.00 | 59,204 |
| 2025-07-04 | 9,190.00 | 9,190.00 | 8,850.00 | 8,900.00 | 8,900.00 | 12,989 |
| 2025-07-03 | 8,990.00 | 9,150.00 | 8,800.00 | 8,970.00 | 8,970.00 | 320,448 |
| 2025-07-02 | 8,600.00 | 8,950.00 | 8,600.00 | 8,900.00 | 8,900.00 | 145,001 |
| 2025-07-01 | 8,660.00 | 8,770.00 | 8,600.00 | 8,600.00 | 8,600.00 | 79,900 |
| 2025-06-30 | 8,660.00 | 8,750.00 | 8,660.00 | 8,700.00 | 8,700.00 | 90,020 |
| 2025-06-27 | 8,520.00 | 8,710.00 | 8,520.00 | 8,660.00 | 8,660.00 | 185,631 |
| 2025-06-26 | 8,400.00 | 8,630.00 | 8,400.00 | 8,580.00 | 8,580.00 | 235,954 |
| 2025-06-25 | 8,330.00 | 8,520.00 | 8,330.00 | 8,400.00 | 8,400.00 | 125,003 |
| 2025-06-24 | 8,690.00 | 8,690.00 | 8,400.00 | 8,420.00 | 8,420.00 | 1,529,127 |
| 2025-06-23 | 8,250.00 | 8,700.00 | 8,200.00 | 8,700.00 | 8,700.00 | 1,944,700 |
| 2025-06-20 | 8,230.00 | 8,330.00 | 8,230.00 | 8,310.00 | 8,310.00 | 129,500 |
| 2025-06-19 | 8,170.00 | 8,300.00 | 8,170.00 | 8,210.00 | 8,210.00 | 202,200 |
| 2025-06-18 | 8,320.00 | 8,320.00 | 8,300.00 | 8,310.00 | 8,310.00 | 101,413 |
| 2025-06-17 | 8,340.00 | 8,350.00 | 8,250.00 | 8,300.00 | 8,300.00 | 132,922 |
| 2025-06-16 | 8,300.00 | 8,370.00 | 8,120.00 | 8,340.00 | 8,340.00 | 251,602 |
| 2025-06-13 | 8,400.00 | 8,400.00 | 8,250.00 | 8,310.00 | 8,310.00 | 431,506 |
| 2025-06-12 | 8,300.00 | 8,400.00 | 8,190.00 | 8,370.00 | 8,370.00 | 122,223 |
| 2025-06-11 | 8,010.00 | 8,230.00 | 8,010.00 | 8,190.00 | 8,190.00 | 235,417 |
| 2025-06-10 | 7,900.00 | 8,150.00 | 7,900.00 | 8,010.00 | 8,010.00 | 225,151 |
| 2025-06-09 | 7,850.00 | 8,060.00 | 7,500.00 | 7,990.00 | 7,990.00 | 396,330 |
| 2025-06-06 | 7,700.00 | 8,050.00 | 7,650.00 | 7,850.00 | 7,850.00 | 243,577 |
| 2025-06-05 | 7,570.00 | 7,720.00 | 7,570.00 | 7,690.00 | 7,690.00 | 215,408 |
| 2025-06-04 | 7,650.00 | 7,650.00 | 7,530.00 | 7,590.00 | 7,590.00 | 76,046 |
| 2025-06-03 | 7,490.00 | 7,650.00 | 7,490.00 | 7,600.00 | 7,600.00 | 105,244 |
| 2025-06-02 | 7,500.00 | 7,520.00 | 7,410.00 | 7,450.00 | 7,450.00 | 66,312 |
| 2025-05-30 | 7,500.00 | 7,620.00 | 7,430.00 | 7,520.00 | 7,520.00 | 76,202 |
| 2025-05-29 | 7,650.00 | 7,700.00 | 7,480.00 | 7,540.00 | 7,540.00 | 86,552 |
| 2025-05-28 | 7,300.00 | 7,670.00 | 7,300.00 | 7,640.00 | 7,640.00 | 118,412 |
| 2025-05-27 | 7,390.00 | 7,390.00 | 7,260.00 | 7,340.00 | 7,340.00 | 74,792 |
| 2025-05-26 | 7,200.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 56,541 |
| 2025-05-23 | 7,200.00 | 7,330.00 | 7,200.00 | 7,300.00 | 7,300.00 | 11,056 |
| 2025-05-22 | 7,290.00 | 7,400.00 | 7,260.00 | 7,270.00 | 7,270.00 | 82,988 |
| 2025-05-21 | 7,380.00 | 7,450.00 | 7,280.00 | 7,430.00 | 7,430.00 | 152,269 |
| 2025-05-20 | 7,440.00 | 7,460.00 | 7,380.00 | 7,380.00 | 7,380.00 | 116,900 |
| 2025-05-19 | 7,440.00 | 7,440.00 | 7,360.00 | 7,390.00 | 7,390.00 | 106,984 |
| 2025-05-16 | 7,400.00 | 7,420.00 | 7,270.00 | 7,360.00 | 7,360.00 | 93,572 |
| 2025-05-15 | 7,310.00 | 7,390.00 | 7,310.00 | 7,340.00 | 7,340.00 | 173,402 |
| 2025-05-14 | 7,200.00 | 7,310.00 | 7,200.00 | 7,300.00 | 7,300.00 | 195,793 |
| 2025-05-13 | 7,250.00 | 7,360.00 | 7,250.00 | 7,270.00 | 7,270.00 | 152,903 |
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.