Tri Viet Securities Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 9,180.00 | 9,200.00 | 9,040.00 | 9,090.00 | 9,090.00 | 54,600 |
| 2024-11-08 | 9,190.00 | 9,200.00 | 9,090.00 | 9,140.00 | 9,140.00 | 40,300 |
| 2024-11-07 | 9,160.00 | 9,230.00 | 9,090.00 | 9,160.00 | 9,160.00 | 84,100 |
| 2024-11-06 | 9,400.00 | 9,400.00 | 8,900.00 | 9,130.00 | 9,130.00 | 43,300 |
| 2024-11-05 | 9,090.00 | 9,520.00 | 9,050.00 | 9,150.00 | 9,150.00 | 134,000 |
| 2024-11-04 | 9,030.00 | 9,030.00 | 8,870.00 | 8,910.00 | 8,910.00 | 41,000 |
| 2024-11-01 | 9,170.00 | 9,170.00 | 8,910.00 | 8,910.00 | 8,910.00 | 29,600 |
| 2024-10-31 | 9,200.00 | 9,200.00 | 9,050.00 | 9,060.00 | 9,060.00 | 62,300 |
| 2024-10-30 | 9,120.00 | 9,120.00 | 8,860.00 | 8,990.00 | 8,990.00 | 32,000 |
| 2024-10-29 | 8,910.00 | 9,050.00 | 8,860.00 | 9,000.00 | 9,000.00 | 29,700 |
| 2024-10-28 | 8,860.00 | 8,990.00 | 8,800.00 | 8,910.00 | 8,910.00 | 22,000 |
| 2024-10-25 | 8,800.00 | 9,100.00 | 8,800.00 | 8,860.00 | 8,860.00 | 37,500 |
| 2024-10-24 | 8,900.00 | 8,950.00 | 8,800.00 | 8,800.00 | 8,800.00 | 91,300 |
| 2024-10-23 | 9,010.00 | 9,070.00 | 8,820.00 | 8,910.00 | 8,910.00 | 206,900 |
| 2024-10-22 | 9,390.00 | 9,390.00 | 9,000.00 | 9,150.00 | 9,150.00 | 79,100 |
| 2024-10-21 | 9,390.00 | 9,390.00 | 9,220.00 | 9,220.00 | 9,220.00 | 86,200 |
| 2024-10-18 | 9,480.00 | 9,480.00 | 9,240.00 | 9,300.00 | 9,300.00 | 45,900 |
| 2024-10-17 | 9,400.00 | 9,460.00 | 9,250.00 | 9,400.00 | 9,400.00 | 158,900 |
| 2024-10-16 | 9,300.00 | 9,410.00 | 9,210.00 | 9,400.00 | 9,400.00 | 277,600 |
| 2024-10-15 | 9,250.00 | 9,360.00 | 9,220.00 | 9,300.00 | 9,300.00 | 303,600 |
| 2024-10-14 | 9,290.00 | 9,290.00 | 9,200.00 | 9,220.00 | 9,220.00 | 79,200 |
| 2024-10-11 | 9,130.00 | 9,330.00 | 9,130.00 | 9,200.00 | 9,200.00 | 192,400 |
| 2024-10-10 | 9,240.00 | 9,240.00 | 9,170.00 | 9,180.00 | 9,180.00 | 64,000 |
| 2024-10-09 | 9,210.00 | 9,210.00 | 9,130.00 | 9,200.00 | 9,200.00 | 86,800 |
| 2024-10-08 | 9,130.00 | 9,280.00 | 9,120.00 | 9,200.00 | 9,200.00 | 188,800 |
| 2024-10-07 | 9,120.00 | 9,160.00 | 9,120.00 | 9,130.00 | 9,130.00 | 138,200 |
| 2024-10-04 | 9,150.00 | 9,200.00 | 9,120.00 | 9,150.00 | 9,150.00 | 178,300 |
| 2024-10-03 | 9,220.00 | 9,280.00 | 9,150.00 | 9,190.00 | 9,190.00 | 226,300 |
| 2024-10-02 | 9,260.00 | 9,440.00 | 9,140.00 | 9,220.00 | 9,220.00 | 132,000 |
| 2024-10-01 | 9,130.00 | 9,550.00 | 9,130.00 | 9,420.00 | 9,420.00 | 253,300 |
| 2024-09-30 | 9,220.00 | 9,270.00 | 9,110.00 | 9,170.00 | 9,170.00 | 90,700 |
| 2024-09-27 | 9,160.00 | 9,250.00 | 9,160.00 | 9,220.00 | 9,220.00 | 202,500 |
| 2024-09-26 | 9,200.00 | 9,260.00 | 9,100.00 | 9,180.00 | 9,180.00 | 65,700 |
| 2024-09-25 | 9,100.00 | 9,260.00 | 9,100.00 | 9,200.00 | 9,200.00 | 59,000 |
| 2024-09-24 | 9,120.00 | 9,170.00 | 9,090.00 | 9,100.00 | 9,100.00 | 147,200 |
| 2024-09-23 | 9,100.00 | 9,150.00 | 9,090.00 | 9,100.00 | 9,100.00 | 74,500 |
| 2024-09-20 | 9,170.00 | 9,190.00 | 9,100.00 | 9,160.00 | 9,160.00 | 105,500 |
| 2024-09-19 | 9,130.00 | 9,170.00 | 9,060.00 | 9,160.00 | 9,160.00 | 179,700 |
| 2024-09-18 | 9,290.00 | 9,290.00 | 9,070.00 | 9,090.00 | 9,090.00 | 106,600 |
| 2024-09-17 | 9,150.00 | 9,150.00 | 8,950.00 | 9,090.00 | 9,090.00 | 153,600 |
| 2024-09-16 | 9,440.00 | 9,440.00 | 9,150.00 | 9,150.00 | 9,150.00 | 104,800 |
| 2024-09-13 | 9,250.00 | 9,350.00 | 9,150.00 | 9,290.00 | 9,290.00 | 166,500 |
| 2024-09-12 | 9,550.00 | 9,550.00 | 9,390.00 | 9,450.00 | 9,450.00 | 97,100 |
| 2024-09-11 | 9,450.00 | 9,600.00 | 9,400.00 | 9,550.00 | 9,550.00 | 501,900 |
| 2024-09-10 | 9,500.00 | 9,600.00 | 9,400.00 | 9,510.00 | 9,510.00 | 320,500 |
| 2024-09-09 | 9,360.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,500.00 | 207,400 |
| 2024-09-06 | 9,540.00 | 9,560.00 | 9,360.00 | 9,360.00 | 9,360.00 | 370,300 |
| 2024-09-05 | 9,530.00 | 9,610.00 | 9,430.00 | 9,540.00 | 9,540.00 | 250,400 |
| 2024-09-04 | 9,550.00 | 9,700.00 | 9,400.00 | 9,530.00 | 9,530.00 | 344,200 |
| 2024-08-30 | 9,290.00 | 9,620.00 | 9,200.00 | 9,600.00 | 9,600.00 | 493,600 |
| 2024-08-29 | 9,150.00 | 9,400.00 | 9,150.00 | 9,260.00 | 9,260.00 | 153,700 |
| 2024-08-28 | 9,140.00 | 9,220.00 | 9,000.00 | 9,150.00 | 9,150.00 | 351,600 |
| 2024-08-27 | 9,100.00 | 9,140.00 | 9,080.00 | 9,110.00 | 9,110.00 | 164,800 |
| 2024-08-26 | 9,300.00 | 9,300.00 | 9,070.00 | 9,100.00 | 9,100.00 | 174,000 |
| 2024-08-23 | 9,060.00 | 9,120.00 | 9,040.00 | 9,100.00 | 9,100.00 | 233,000 |
| 2024-08-22 | 9,080.00 | 9,100.00 | 9,040.00 | 9,070.00 | 9,070.00 | 133,200 |
| 2024-08-21 | 9,020.00 | 9,060.00 | 8,990.00 | 9,050.00 | 9,050.00 | 241,000 |
| 2024-08-20 | 9,050.00 | 9,060.00 | 9,000.00 | 9,050.00 | 9,050.00 | 355,900 |
| 2024-08-19 | 9,170.00 | 9,170.00 | 8,920.00 | 9,020.00 | 9,020.00 | 152,500 |
| 2024-08-16 | 8,660.00 | 9,100.00 | 8,650.00 | 9,100.00 | 9,100.00 | 1,030,000 |
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.