Tri Viet Securities Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 8,500.00 | 8,600.00 | 8,310.00 | 8,330.00 | 8,330.00 | 16,000 |
| 2025-02-10 | 8,440.00 | 8,600.00 | 8,360.00 | 8,390.00 | 8,390.00 | 131,200 |
| 2025-02-07 | 8,430.00 | 8,500.00 | 8,300.00 | 8,450.00 | 8,450.00 | 156,100 |
| 2025-02-06 | 8,430.00 | 8,490.00 | 8,340.00 | 8,450.00 | 8,450.00 | 40,300 |
| 2025-02-05 | 8,300.00 | 8,640.00 | 8,300.00 | 8,440.00 | 8,440.00 | 50,000 |
| 2025-02-04 | 8,240.00 | 8,500.00 | 8,150.00 | 8,480.00 | 8,480.00 | 305,600 |
| 2025-02-03 | 8,100.00 | 8,340.00 | 8,050.00 | 8,240.00 | 8,240.00 | 59,800 |
| 2025-01-24 | 8,190.00 | 8,350.00 | 8,170.00 | 8,190.00 | 8,190.00 | 146,100 |
| 2025-01-23 | 8,070.00 | 8,170.00 | 7,490.00 | 8,140.00 | 8,140.00 | 44,800 |
| 2025-01-22 | 8,480.00 | 8,480.00 | 8,050.00 | 8,050.00 | 8,050.00 | 27,000 |
| 2025-01-21 | 7,820.00 | 8,200.00 | 7,700.00 | 8,200.00 | 8,200.00 | 343,800 |
| 2025-01-20 | 7,740.00 | 7,850.00 | 7,670.00 | 7,670.00 | 7,670.00 | 55,000 |
| 2025-01-17 | 7,800.00 | 7,800.00 | 7,570.00 | 7,670.00 | 7,670.00 | 25,900 |
| 2025-01-16 | 7,790.00 | 7,830.00 | 7,590.00 | 7,640.00 | 7,640.00 | 30,800 |
| 2025-01-15 | 7,600.00 | 7,800.00 | 6,940.00 | 7,530.00 | 7,530.00 | 52,000 |
| 2025-01-14 | 7,650.00 | 7,650.00 | 7,440.00 | 7,440.00 | 7,440.00 | 17,500 |
| 2025-01-13 | 7,700.00 | 7,700.00 | 7,450.00 | 7,600.00 | 7,600.00 | 82,200 |
| 2025-01-10 | 7,960.00 | 7,960.00 | 7,700.00 | 7,700.00 | 7,700.00 | 33,500 |
| 2025-01-09 | 8,040.00 | 8,090.00 | 7,960.00 | 7,960.00 | 7,960.00 | 30,100 |
| 2025-01-08 | 8,000.00 | 8,100.00 | 8,000.00 | 8,020.00 | 8,020.00 | 30,900 |
| 2025-01-07 | 8,300.00 | 8,300.00 | 8,070.00 | 8,090.00 | 8,090.00 | 27,500 |
| 2025-01-06 | 8,160.00 | 8,380.00 | 8,150.00 | 8,150.00 | 8,150.00 | 36,900 |
| 2025-01-03 | 8,370.00 | 8,400.00 | 8,160.00 | 8,360.00 | 8,360.00 | 46,100 |
| 2025-01-02 | 8,400.00 | 8,470.00 | 8,320.00 | 8,370.00 | 8,370.00 | 25,000 |
| 2024-12-31 | 8,410.00 | 8,450.00 | 8,370.00 | 8,380.00 | 8,380.00 | 47,600 |
| 2024-12-30 | 8,550.00 | 8,550.00 | 8,400.00 | 8,450.00 | 8,450.00 | 32,100 |
| 2024-12-27 | 8,460.00 | 8,490.00 | 8,430.00 | 8,450.00 | 8,450.00 | 125,700 |
| 2024-12-26 | 8,510.00 | 8,510.00 | 8,440.00 | 8,500.00 | 8,500.00 | 43,400 |
| 2024-12-25 | 8,450.00 | 8,520.00 | 8,450.00 | 8,510.00 | 8,510.00 | 47,600 |
| 2024-12-24 | 8,470.00 | 8,470.00 | 8,400.00 | 8,430.00 | 8,430.00 | 2,290,400 |
| 2024-12-23 | 8,430.00 | 8,530.00 | 8,400.00 | 8,460.00 | 8,460.00 | 61,100 |
| 2024-12-20 | 8,370.00 | 8,430.00 | 8,340.00 | 8,390.00 | 8,390.00 | 2,605,753 |
| 2024-12-19 | 8,500.00 | 8,500.00 | 8,350.00 | 8,370.00 | 8,370.00 | 94,400 |
| 2024-12-18 | 8,630.00 | 8,630.00 | 8,420.00 | 8,450.00 | 8,450.00 | 43,600 |
| 2024-12-17 | 8,630.00 | 8,630.00 | 8,390.00 | 8,510.00 | 8,510.00 | 136,900 |
| 2024-12-16 | 8,700.00 | 8,700.00 | 8,470.00 | 8,580.00 | 8,580.00 | 70,200 |
| 2024-12-13 | 8,740.00 | 8,740.00 | 8,100.00 | 8,560.00 | 8,560.00 | 72,600 |
| 2024-12-12 | 8,700.00 | 8,770.00 | 8,640.00 | 8,700.00 | 8,700.00 | 83,500 |
| 2024-12-11 | 8,700.00 | 8,780.00 | 8,660.00 | 8,700.00 | 8,700.00 | 142,900 |
| 2024-12-10 | 8,770.00 | 8,770.00 | 8,690.00 | 8,700.00 | 8,700.00 | 96,800 |
| 2024-12-09 | 8,800.00 | 8,820.00 | 8,650.00 | 8,680.00 | 8,680.00 | 28,100 |
| 2024-12-06 | 8,790.00 | 8,790.00 | 8,500.00 | 8,680.00 | 8,680.00 | 91,300 |
| 2024-12-05 | 8,550.00 | 8,840.00 | 8,300.00 | 8,800.00 | 8,800.00 | 89,200 |
| 2024-12-04 | 8,690.00 | 8,690.00 | 8,560.00 | 8,560.00 | 8,560.00 | 46,400 |
| 2024-12-03 | 8,620.00 | 8,720.00 | 8,600.00 | 8,700.00 | 8,700.00 | 60,500 |
| 2024-12-02 | 8,560.00 | 8,800.00 | 8,560.00 | 8,720.00 | 8,720.00 | 51,200 |
| 2024-11-29 | 8,700.00 | 8,700.00 | 8,580.00 | 8,680.00 | 8,680.00 | 41,300 |
| 2024-11-28 | 8,730.00 | 8,790.00 | 8,660.00 | 8,680.00 | 8,680.00 | 29,100 |
| 2024-11-27 | 8,680.00 | 8,720.00 | 8,570.00 | 8,650.00 | 8,650.00 | 27,500 |
| 2024-11-26 | 8,700.00 | 8,770.00 | 8,620.00 | 8,680.00 | 8,680.00 | 84,500 |
| 2024-11-25 | 8,550.00 | 8,600.00 | 8,500.00 | 8,560.00 | 8,560.00 | 61,000 |
| 2024-11-22 | 8,760.00 | 8,760.00 | 8,550.00 | 8,600.00 | 8,600.00 | 60,200 |
| 2024-11-21 | 8,900.00 | 8,900.00 | 8,570.00 | 8,580.00 | 8,580.00 | 17,600 |
| 2024-11-20 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 37,800 |
| 2024-11-19 | 8,630.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | 25,200 |
| 2024-11-18 | 8,600.00 | 8,860.00 | 8,580.00 | 8,630.00 | 8,630.00 | 35,700 |
| 2024-11-15 | 8,900.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,600.00 | 129,100 |
| 2024-11-14 | 8,990.00 | 8,990.00 | 8,880.00 | 8,900.00 | 8,900.00 | 48,300 |
| 2024-11-13 | 8,930.00 | 9,020.00 | 8,930.00 | 8,990.00 | 8,990.00 | 52,600 |
| 2024-11-12 | 9,290.00 | 9,290.00 | 8,900.00 | 9,090.00 | 9,090.00 | 35,700 |
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.