Tri Viet Securities Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7,100.00 | 7,230.00 | 7,080.00 | 7,200.00 | 7,200.00 | 214,618 |
| 2025-05-09 | 7,200.00 | 7,200.00 | 7,080.00 | 7,100.00 | 7,100.00 | 157,110 |
| 2025-05-08 | 7,120.00 | 7,120.00 | 7,050.00 | 7,110.00 | 7,110.00 | 234,300 |
| 2025-05-07 | 7,150.00 | 7,150.00 | 7,000.00 | 7,090.00 | 7,090.00 | 120,305 |
| 2025-05-06 | 7,140.00 | 7,200.00 | 7,050.00 | 7,130.00 | 7,130.00 | 47,711 |
| 2025-05-05 | 7,290.00 | 7,290.00 | 7,050.00 | 7,150.00 | 7,150.00 | 114,217 |
| 2025-04-29 | 6,960.00 | 7,060.00 | 6,950.00 | 7,040.00 | 7,040.00 | 109,700 |
| 2025-04-28 | 6,850.00 | 6,950.00 | 6,800.00 | 6,930.00 | 6,930.00 | 93,900 |
| 2025-04-25 | 6,870.00 | 6,920.00 | 6,750.00 | 6,850.00 | 6,850.00 | 86,300 |
| 2025-04-24 | 6,950.00 | 6,950.00 | 6,770.00 | 6,850.00 | 6,850.00 | 100,600 |
| 2025-04-23 | 6,920.00 | 6,920.00 | 6,560.00 | 6,800.00 | 6,800.00 | 193,000 |
| 2025-04-22 | 6,550.00 | 6,600.00 | 6,200.00 | 6,470.00 | 6,470.00 | 130,800 |
| 2025-04-21 | 6,830.00 | 6,830.00 | 6,600.00 | 6,620.00 | 6,620.00 | 132,400 |
| 2025-04-18 | 6,590.00 | 6,950.00 | 6,590.00 | 6,830.00 | 6,830.00 | 222,900 |
| 2025-04-17 | 6,280.00 | 6,690.00 | 6,280.00 | 6,520.00 | 6,520.00 | 1,085,400 |
| 2025-04-16 | 6,840.00 | 6,840.00 | 6,680.00 | 6,750.00 | 6,750.00 | 26,600 |
| 2025-04-15 | 6,820.00 | 6,820.00 | 6,680.00 | 6,680.00 | 6,680.00 | 44,800 |
| 2025-04-14 | 7,040.00 | 7,040.00 | 6,750.00 | 6,900.00 | 6,900.00 | 61,600 |
| 2025-04-11 | 6,780.00 | 6,780.00 | 6,560.00 | 6,750.00 | 6,750.00 | 113,000 |
| 2025-04-10 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 33,600 |
| 2025-04-09 | 5,930.00 | 6,300.00 | 5,930.00 | 5,950.00 | 5,950.00 | 273,600 |
| 2025-04-08 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 126,600 |
| 2025-04-04 | 6,840.00 | 7,100.00 | 6,840.00 | 6,840.00 | 6,840.00 | 243,700 |
| 2025-04-03 | 7,350.00 | 7,600.00 | 7,350.00 | 7,350.00 | 7,350.00 | 234,900 |
| 2025-04-02 | 7,800.00 | 8,000.00 | 7,750.00 | 7,900.00 | 7,900.00 | 40,600 |
| 2025-04-01 | 7,850.00 | 7,850.00 | 7,700.00 | 7,790.00 | 7,790.00 | 30,300 |
| 2025-03-31 | 7,860.00 | 7,860.00 | 7,700.00 | 7,790.00 | 7,790.00 | 64,400 |
| 2025-03-28 | 7,880.00 | 7,880.00 | 7,800.00 | 7,860.00 | 7,860.00 | 23,600 |
| 2025-03-27 | 8,090.00 | 8,090.00 | 7,870.00 | 7,870.00 | 7,870.00 | 42,800 |
| 2025-03-26 | 8,050.00 | 8,050.00 | 7,900.00 | 7,980.00 | 7,980.00 | 19,200 |
| 2025-03-25 | 7,990.00 | 8,050.00 | 7,900.00 | 7,950.00 | 7,950.00 | 42,100 |
| 2025-03-24 | 7,910.00 | 7,940.00 | 7,850.00 | 7,940.00 | 7,940.00 | 25,100 |
| 2025-03-21 | 7,980.00 | 8,000.00 | 7,900.00 | 7,910.00 | 7,910.00 | 21,900 |
| 2025-03-20 | 7,950.00 | 8,000.00 | 7,950.00 | 7,980.00 | 7,980.00 | 52,800 |
| 2025-03-19 | 8,010.00 | 8,010.00 | 7,960.00 | 8,000.00 | 8,000.00 | 53,400 |
| 2025-03-18 | 8,030.00 | 8,150.00 | 8,030.00 | 8,040.00 | 8,040.00 | 60,900 |
| 2025-03-17 | 8,080.00 | 8,080.00 | 8,030.00 | 8,030.00 | 8,030.00 | 41,800 |
| 2025-03-14 | 8,100.00 | 8,120.00 | 8,050.00 | 8,080.00 | 8,080.00 | 51,800 |
| 2025-03-13 | 8,110.00 | 8,200.00 | 8,090.00 | 8,120.00 | 8,120.00 | 32,300 |
| 2025-03-12 | 8,150.00 | 8,250.00 | 8,120.00 | 8,130.00 | 8,130.00 | 54,600 |
| 2025-03-11 | 7,900.00 | 8,160.00 | 7,900.00 | 8,150.00 | 8,150.00 | 116,600 |
| 2025-03-10 | 8,230.00 | 8,300.00 | 8,160.00 | 8,170.00 | 8,170.00 | 63,100 |
| 2025-03-07 | 8,240.00 | 8,240.00 | 8,180.00 | 8,230.00 | 8,230.00 | 25,800 |
| 2025-03-06 | 8,100.00 | 8,240.00 | 8,100.00 | 8,240.00 | 8,240.00 | 76,100 |
| 2025-03-05 | 8,120.00 | 8,250.00 | 8,100.00 | 8,110.00 | 8,110.00 | 48,000 |
| 2025-03-04 | 8,130.00 | 8,180.00 | 8,100.00 | 8,160.00 | 8,160.00 | 52,800 |
| 2025-03-03 | 8,300.00 | 8,300.00 | 8,160.00 | 8,160.00 | 8,160.00 | 165,900 |
| 2025-02-28 | 8,380.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,300.00 | 80,200 |
| 2025-02-27 | 8,350.00 | 8,440.00 | 8,200.00 | 8,370.00 | 8,370.00 | 175,300 |
| 2025-02-26 | 8,260.00 | 8,320.00 | 8,250.00 | 8,320.00 | 8,320.00 | 101,300 |
| 2025-02-25 | 8,250.00 | 8,350.00 | 8,240.00 | 8,250.00 | 8,250.00 | 119,000 |
| 2025-02-24 | 8,170.00 | 8,300.00 | 8,170.00 | 8,240.00 | 8,240.00 | 86,700 |
| 2025-02-21 | 8,270.00 | 8,270.00 | 8,200.00 | 8,200.00 | 8,200.00 | 14,200 |
| 2025-02-20 | 8,390.00 | 8,390.00 | 8,160.00 | 8,270.00 | 8,270.00 | 55,400 |
| 2025-02-19 | 8,240.00 | 8,270.00 | 8,180.00 | 8,260.00 | 8,260.00 | 69,900 |
| 2025-02-18 | 8,230.00 | 8,250.00 | 8,200.00 | 8,230.00 | 8,230.00 | 53,300 |
| 2025-02-17 | 8,440.00 | 8,440.00 | 8,180.00 | 8,230.00 | 8,230.00 | 32,700 |
| 2025-02-14 | 8,310.00 | 8,450.00 | 8,100.00 | 8,170.00 | 8,170.00 | 27,000 |
| 2025-02-13 | 8,370.00 | 8,400.00 | 8,110.00 | 8,370.00 | 8,370.00 | 31,000 |
| 2025-02-12 | 8,330.00 | 8,450.00 | 8,270.00 | 8,370.00 | 8,370.00 | 37,100 |
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.