TVD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	14,200.00	14,200.00	14,000.00	14,100.00	11,422.02	104,071
2024-02-21	14,200.00	14,300.00	14,000.00	14,200.00	11,503.02	56,900
2024-02-20	14,200.00	14,200.00	14,000.00	14,200.00	11,503.02	113,259
2024-02-19	14,300.00	14,300.00	14,100.00	14,300.00	11,584.03	123,300
2024-02-16	14,200.00	14,400.00	14,200.00	14,300.00	11,584.03	59,837
2024-02-15	14,100.00	14,300.00	14,000.00	14,200.00	11,503.02	432,814
2024-02-07	14,200.00	14,200.00	14,000.00	14,100.00	11,422.02	50,501
2024-02-06	14,200.00	14,200.00	14,100.00	14,100.00	11,422.02	31,819
2024-02-05	14,000.00	14,300.00	14,000.00	14,200.00	11,503.02	120,806
2024-02-02	14,100.00	14,200.00	13,800.00	14,000.00	11,341.01	49,400
2024-02-01	14,000.00	14,100.00	13,800.00	14,100.00	11,422.02	38,900
2024-01-31	13,900.00	13,900.00	13,800.00	13,900.00	11,260.00	41,576
2024-01-30	13,900.00	14,000.00	13,800.00	13,900.00	11,260.00	37,629
2024-01-29	14,100.00	14,100.00	13,900.00	13,900.00	11,260.00	58,417
2024-01-26	14,000.00	14,100.00	13,900.00	14,000.00	11,341.01	78,824
2024-01-25	14,100.00	14,200.00	13,900.00	13,900.00	11,260.00	66,154
2024-01-24	14,100.00	14,200.00	13,900.00	14,000.00	11,341.01	70,734
2024-01-23	13,900.00	14,100.00	13,900.00	14,100.00	11,422.02	66,771
2024-01-22	14,600.00	14,600.00	13,300.00	13,900.00	11,260.00	224,831
2024-01-19	14,700.00	14,700.00	14,500.00	14,700.00	11,908.06	27,381
2024-01-18	14,900.00	14,900.00	14,600.00	14,700.00	11,908.06	11,800
2024-01-17	14,800.00	14,900.00	14,700.00	14,800.00	11,989.07	68,670
2024-01-16	14,700.00	14,900.00	14,500.00	14,800.00	11,989.07	118,215
2024-01-15	14,700.00	14,800.00	14,600.00	14,700.00	11,908.06	34,214
2024-01-12	14,700.00	14,700.00	14,300.00	14,700.00	11,908.06	105,630
2024-01-11	14,700.00	14,900.00	14,600.00	14,800.00	11,989.07	62,204
2024-01-10	15,000.00	15,000.00	14,700.00	14,700.00	11,908.06	110,319
2024-01-09	15,300.00	15,300.00	14,800.00	14,800.00	11,989.07	165,401
2024-01-08	14,600.00	15,400.00	14,600.00	15,100.00	12,232.09	226,727
2024-01-05	14,500.00	14,600.00	14,400.00	14,600.00	11,827.05	54,900
2024-01-04	14,500.00	14,700.00	14,400.00	14,500.00	11,746.05	127,977
2024-01-03	14,300.00	14,400.00	14,200.00	14,400.00	11,665.04	60,002
2024-01-02	14,200.00	14,300.00	14,200.00	14,300.00	11,584.03	39,108
2023-12-29	14,300.00	14,400.00	14,100.00	14,200.00	11,503.02	49,574
2023-12-28	14,500.00	14,500.00	14,200.00	14,300.00	11,584.03	64,022
2023-12-27	13,900.00	14,500.00	13,900.00	14,400.00	11,665.04	229,941
2023-12-26	13,800.00	14,000.00	13,700.00	13,900.00	11,260.00	68,729
2023-12-25	13,800.00	13,800.00	13,700.00	13,800.00	11,179.00	43,250
2023-12-22	13,700.00	14,000.00	13,500.00	13,700.00	11,097.99	83,604
2023-12-21	13,600.00	13,700.00	13,600.00	13,600.00	11,016.98	23,550
2023-12-20	13,500.00	13,700.00	13,500.00	13,600.00	11,016.98	12,518
2023-12-19	13,800.00	13,800.00	13,400.00	13,500.00	10,935.97	33,746
2023-12-18	13,600.00	13,700.00	13,400.00	13,700.00	11,097.99	40,655
2023-12-15	13,800.00	13,900.00	13,400.00	13,700.00	11,097.99	50,706
2023-12-14	13,800.00	13,900.00	13,700.00	13,800.00	11,179.00	19,418
2023-12-13	13,700.00	13,900.00	13,600.00	13,800.00	11,179.00	69,801
2023-12-12	14,000.00	14,100.00	13,800.00	13,900.00	11,260.00	77,850
2023-12-11	14,400.00	14,600.00	13,900.00	14,000.00	11,341.01	35,207
2023-12-08	13,400.00	14,500.00	13,400.00	14,200.00	11,503.02	120,470
2023-12-07	13,200.00	13,400.00	13,200.00	13,400.00	10,854.97	86,363
2023-12-06	12,900.00	13,300.00	12,900.00	13,100.00	10,611.95	34,709
2023-12-05	13,000.00	13,000.00	12,800.00	12,900.00	10,449.93	30,950
2023-12-04	13,000.00	13,000.00	12,800.00	12,900.00	10,449.93	75,701
2023-12-01	12,900.00	13,000.00	12,700.00	12,900.00	10,449.93	8,069
2023-11-30	12,700.00	13,000.00	12,700.00	12,900.00	10,449.93	52,171
2023-11-29	12,700.00	12,700.00	12,600.00	12,700.00	10,287.92	14,007
2023-11-28	12,600.00	12,600.00	12,400.00	12,600.00	10,206.91	17,632
2023-11-27	12,600.00	12,700.00	12,600.00	12,600.00	10,206.91	21,060
2023-11-24	12,600.00	12,600.00	12,400.00	12,600.00	10,206.91	72,051
2023-11-23	12,700.00	12,700.00	12,600.00	12,600.00	10,206.91	45,500

← NewerPage 12 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	700.0000 VND
2025-06-09	800.0000 VND
2024-05-29	900.0000 VND
2023-06-19	900.0000 VND
2022-05-25	800.0000 VND
2021-05-17	700.0000 VND
2020-06-11	800.0000 VND
2019-05-09	700.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.