TVD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	12,600.00	12,800.00	12,600.00	12,600.00	10,206.91	58,790
2023-11-21	12,600.00	12,800.00	12,500.00	12,600.00	10,206.91	35,580
2023-11-20	12,600.00	12,600.00	12,500.00	12,600.00	10,206.91	53,805
2023-11-17	12,700.00	12,800.00	12,500.00	12,600.00	10,206.91	164,884
2023-11-16	12,500.00	12,700.00	12,500.00	12,600.00	10,206.91	65,539
2023-11-15	12,600.00	12,700.00	12,500.00	12,500.00	10,125.90	55,097
2023-11-14	12,500.00	12,800.00	12,400.00	12,500.00	10,125.90	55,085
2023-11-13	12,500.00	12,600.00	12,400.00	12,500.00	10,125.90	37,155
2023-11-10	12,500.00	12,600.00	12,400.00	12,500.00	10,125.90	195,566
2023-11-09	12,500.00	12,600.00	12,400.00	12,500.00	10,125.90	151,908
2023-11-08	12,100.00	12,500.00	12,100.00	12,500.00	10,125.90	59,451
2023-11-07	12,000.00	12,100.00	11,900.00	12,100.00	9,801.87	31,700
2023-11-06	11,900.00	12,100.00	11,900.00	12,000.00	9,720.87	38,420
2023-11-03	12,300.00	12,400.00	11,800.00	11,800.00	9,558.85	158,413
2023-11-02	11,400.00	12,100.00	11,300.00	12,100.00	9,801.87	108,700
2023-11-01	10,800.00	11,300.00	10,800.00	11,300.00	9,153.82	118,519
2023-10-31	11,200.00	11,300.00	10,700.00	10,800.00	8,748.78	64,198
2023-10-30	11,200.00	11,300.00	11,200.00	11,200.00	9,072.81	17,688
2023-10-27	11,000.00	11,400.00	10,800.00	11,200.00	9,072.81	62,601
2023-10-26	12,100.00	12,100.00	11,000.00	11,000.00	8,910.79	247,148
2023-10-25	12,400.00	12,500.00	12,200.00	12,200.00	9,882.88	40,100
2023-10-24	12,500.00	12,500.00	12,200.00	12,400.00	10,044.89	60,505
2023-10-23	12,900.00	13,000.00	12,500.00	12,500.00	10,125.90	38,323
2023-10-20	12,600.00	12,800.00	12,300.00	12,800.00	10,368.92	105,406
2023-10-19	12,600.00	12,800.00	12,600.00	12,600.00	10,206.91	33,012
2023-10-18	13,000.00	13,100.00	12,600.00	12,800.00	10,368.92	97,768
2023-10-17	13,300.00	13,400.00	13,000.00	13,000.00	10,530.94	54,703
2023-10-16	13,400.00	13,400.00	13,200.00	13,300.00	10,773.96	69,998
2023-10-13	13,500.00	13,500.00	13,300.00	13,400.00	10,854.97	37,390
2023-10-12	13,400.00	13,600.00	13,400.00	13,500.00	10,935.97	73,045
2023-10-11	13,400.00	13,400.00	13,100.00	13,400.00	10,854.97	42,001
2023-10-10	13,400.00	13,500.00	13,300.00	13,400.00	10,854.97	88,365
2023-10-09	13,200.00	13,300.00	13,200.00	13,300.00	10,773.96	93,507
2023-10-06	13,000.00	13,200.00	12,800.00	13,200.00	10,692.95	133,387
2023-10-05	13,200.00	13,300.00	13,000.00	13,100.00	10,611.95	51,501
2023-10-04	13,200.00	13,300.00	12,900.00	13,200.00	10,692.95	62,175
2023-10-03	13,600.00	13,600.00	12,500.00	13,200.00	10,692.95	102,100
2023-10-02	13,700.00	13,800.00	13,600.00	13,800.00	11,179.00	25,000
2023-09-29	13,800.00	13,800.00	13,600.00	13,800.00	11,179.00	28,404
2023-09-28	13,600.00	13,700.00	13,500.00	13,700.00	11,097.99	42,513
2023-09-27	13,700.00	13,800.00	13,400.00	13,700.00	11,097.99	68,934
2023-09-26	13,600.00	13,900.00	13,300.00	13,800.00	11,179.00	92,151
2023-09-25	14,000.00	14,200.00	13,600.00	13,600.00	11,016.98	126,345
2023-09-22	14,500.00	14,500.00	14,000.00	14,000.00	11,341.01	265,112
2023-09-21	14,700.00	14,800.00	14,400.00	14,500.00	11,746.05	152,610
2023-09-20	14,600.00	14,700.00	14,400.00	14,700.00	11,908.06	56,960
2023-09-19	14,600.00	14,700.00	14,400.00	14,500.00	11,746.05	60,150
2023-09-18	14,900.00	14,900.00	14,500.00	14,700.00	11,908.06	123,220
2023-09-15	15,000.00	15,200.00	14,700.00	14,900.00	12,070.08	112,889
2023-09-14	14,500.00	15,200.00	14,400.00	14,900.00	12,070.08	220,813
2023-09-13	14,800.00	14,900.00	14,500.00	14,600.00	11,827.05	231,162
2023-09-12	14,800.00	14,900.00	14,600.00	14,800.00	11,989.07	86,674
2023-09-11	14,900.00	15,300.00	14,700.00	14,700.00	11,908.06	234,245
2023-09-08	14,600.00	14,900.00	14,500.00	14,900.00	12,070.08	217,213
2023-09-07	14,900.00	14,900.00	14,600.00	14,600.00	11,827.05	204,932
2023-09-06	14,800.00	14,900.00	14,600.00	14,800.00	11,989.07	160,762
2023-09-05	14,400.00	14,800.00	14,400.00	14,800.00	11,989.07	240,554
2023-08-31	14,200.00	14,400.00	14,100.00	14,300.00	11,584.03	180,171
2023-08-30	14,400.00	14,400.00	14,100.00	14,200.00	11,503.02	121,333
2023-08-29	14,100.00	14,400.00	14,100.00	14,300.00	11,584.03	159,121

← NewerPage 13 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.