Tri Viet Securities Joint Stock Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,170.00 | 6,170.00 | 6,000.00 | 6,170.00 | 6,170.00 | 16,208 |
| 2026-10-16 | 6,160.00 | 6,200.00 | 5,860.00 | 6,170.00 | 6,170.00 | 2,800 |
| 2026-10-15 | 6,150.00 | 6,160.00 | 5,810.00 | 6,160.00 | 6,160.00 | 5,202 |
| 2026-10-14 | 6,190.00 | 6,190.00 | 6,080.00 | 6,160.00 | 6,160.00 | 700 |
| 2026-10-13 | 6,000.00 | 6,140.00 | 6,000.00 | 6,140.00 | 6,140.00 | 1,448 |
| 2026-10-12 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 16,704 |
| 2026-10-09 | 6,500.00 | 6,500.00 | 6,000.00 | 6,200.00 | 6,200.00 | 6,201 |
| 2026-10-08 | 6,170.00 | 6,410.00 | 5,960.00 | 6,390.00 | 6,390.00 | 7,104 |
| 2026-10-07 | 6,200.00 | 6,590.00 | 6,150.00 | 6,400.00 | 6,400.00 | 15,700 |
| 2026-10-06 | 6,200.00 | 6,200.00 | 6,150.00 | 6,170.00 | 6,170.00 | 2,200 |
| 2026-10-05 | 6,200.00 | 6,290.00 | 6,100.00 | 6,100.00 | 6,100.00 | 13,700 |
| 2026-10-02 | 6,230.00 | 6,230.00 | 6,100.00 | 6,180.00 | 6,180.00 | 4,924 |
| 2026-10-01 | 6,480.00 | 6,480.00 | 5,860.00 | 6,170.00 | 6,170.00 | 20,700 |
| 2026-09-30 | 6,500.00 | 6,500.00 | 5,900.00 | 6,290.00 | 6,290.00 | 300 |
| 2026-09-29 | 6,000.00 | 6,290.00 | 6,000.00 | 6,240.00 | 6,240.00 | 1,133 |
| 2026-09-28 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 24,511 |
| 2026-09-25 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 8,300 |
| 2026-09-24 | 6,590.00 | 6,590.00 | 6,000.00 | 6,300.00 | 6,300.00 | 2,301 |
| 2026-09-23 | 6,350.00 | 6,360.00 | 6,160.00 | 6,300.00 | 6,300.00 | 15,200 |
| 2026-09-22 | 6,180.00 | 6,330.00 | 6,180.00 | 6,330.00 | 6,330.00 | 15,200 |
| 2026-09-21 | 6,190.00 | 6,290.00 | 6,170.00 | 6,190.00 | 6,190.00 | 6,300 |
| 2026-09-18 | 6,180.00 | 6,190.00 | 6,170.00 | 6,190.00 | 6,190.00 | 11,327 |
| 2026-09-17 | 6,190.00 | 6,290.00 | 6,190.00 | 6,200.00 | 6,200.00 | 900 |
| 2026-09-16 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 100 |
| 2026-09-15 | 5,980.00 | 6,290.00 | 5,750.00 | 6,000.00 | 6,000.00 | 19,700 |
| 2026-09-14 | 6,350.00 | 6,350.00 | 5,960.00 | 5,960.00 | 5,960.00 | 7,310 |
| 2026-09-11 | 6,320.00 | 6,320.00 | 6,250.00 | 6,300.00 | 6,300.00 | 3,115 |
| 2026-09-10 | 6,350.00 | 6,350.00 | 6,310.00 | 6,310.00 | 6,310.00 | 11,034 |
| 2026-09-09 | 6,800.00 | 6,850.00 | 6,350.00 | 6,380.00 | 6,380.00 | 11,500 |
| 2026-09-08 | 6,800.00 | 6,950.00 | 6,330.00 | 6,500.00 | 6,500.00 | 11,600 |
| 2026-09-07 | 6,850.00 | 6,850.00 | 6,050.00 | 6,750.00 | 6,750.00 | 19,000 |
| 2026-09-04 | 7,100.00 | 7,100.00 | 6,470.00 | 6,470.00 | 6,470.00 | 9,513 |
| 2026-09-03 | 7,000.00 | 7,000.00 | 6,950.00 | 6,950.00 | 6,950.00 | 5,401 |
| 2026-08-28 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 102 |
| 2026-08-27 | 7,130.00 | 7,130.00 | 6,990.00 | 6,990.00 | 6,990.00 | 500 |
| 2026-08-26 | 7,000.00 | 7,080.00 | 7,000.00 | 7,000.00 | 7,000.00 | 9,400 |
| 2026-08-25 | 7,160.00 | 7,160.00 | 7,140.00 | 7,140.00 | 7,140.00 | 1,705,300 |
| 2026-08-24 | 6,900.00 | 7,170.00 | 6,880.00 | 7,170.00 | 7,170.00 | 2,171,402 |
| 2026-08-21 | 6,990.00 | 7,150.00 | 6,990.00 | 7,150.00 | 7,150.00 | 21,451 |
| 2026-08-20 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 108 |
| 2026-08-19 | 6,860.00 | 7,200.00 | 6,860.00 | 7,000.00 | 7,000.00 | 500 |
| 2026-08-17 | 7,000.00 | 7,160.00 | 6,900.00 | 7,160.00 | 7,160.00 | 900 |
| 2026-08-14 | 6,890.00 | 7,190.00 | 6,880.00 | 7,190.00 | 7,190.00 | 1,801 |
| 2026-08-13 | 7,370.00 | 7,370.00 | 7,000.00 | 7,190.00 | 7,190.00 | 922,853 |
| 2026-08-12 | 7,180.00 | 7,180.00 | 7,000.00 | 7,170.00 | 7,170.00 | 1,800 |
| 2026-08-11 | 7,370.00 | 7,400.00 | 7,090.00 | 7,200.00 | 7,200.00 | 82,300 |
| 2026-08-10 | 6,960.00 | 7,190.00 | 6,960.00 | 7,100.00 | 7,100.00 | 13,500 |
| 2026-08-07 | 7,590.00 | 7,590.00 | 6,680.00 | 7,170.00 | 7,170.00 | 10,237 |
| 2026-08-06 | 7,000.00 | 7,200.00 | 7,000.00 | 7,180.00 | 7,180.00 | 4,250 |
| 2026-08-05 | 7,170.00 | 7,200.00 | 7,150.00 | 7,190.00 | 7,190.00 | 9,800 |
| 2026-08-04 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 100 |
| 2026-08-03 | 7,000.00 | 7,190.00 | 6,990.00 | 7,190.00 | 7,190.00 | 10,102 |
| 2026-07-31 | 7,160.00 | 7,160.00 | 6,750.00 | 7,000.00 | 7,000.00 | 1,010 |
| 2026-07-30 | 6,950.00 | 7,000.00 | 6,820.00 | 7,000.00 | 7,000.00 | 8,416 |
| 2026-07-29 | 6,800.00 | 6,990.00 | 6,660.00 | 6,950.00 | 6,950.00 | 1,705 |
| 2026-07-28 | 7,050.00 | 7,060.00 | 7,000.00 | 7,030.00 | 7,030.00 | 2,634 |
| 2026-07-27 | 7,080.00 | 7,080.00 | 6,810.00 | 7,080.00 | 7,080.00 | 6,300 |
| 2026-07-24 | 7,390.00 | 7,390.00 | 6,900.00 | 6,900.00 | 6,900.00 | 3,000 |
| 2026-07-23 | 7,000.00 | 7,190.00 | 6,810.00 | 7,190.00 | 7,190.00 | 8,912 |
| 2026-07-22 | 7,000.00 | 7,100.00 | 6,830.00 | 7,100.00 | 7,100.00 | 4,000 |
Page 1 of 21 · 1,245 trading daysOlder →
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.