TVD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	14,100.00	14,100.00	12,700.00	14,000.00	11,341.01	219,365
2023-08-25	14,400.00	14,400.00	14,100.00	14,100.00	11,422.02	120,062
2023-08-24	14,000.00	14,400.00	14,000.00	14,400.00	11,665.04	125,698
2023-08-23	14,500.00	14,500.00	14,100.00	14,100.00	11,422.02	101,321
2023-08-22	14,600.00	14,600.00	13,600.00	14,400.00	11,665.04	148,032
2023-08-21	14,400.00	14,700.00	14,200.00	14,600.00	11,827.05	244,131
2023-08-18	16,100.00	16,100.00	14,500.00	14,500.00	11,746.05	738,574
2023-08-17	16,500.00	16,500.00	16,100.00	16,100.00	13,042.16	148,311
2023-08-16	16,100.00	16,400.00	15,900.00	16,400.00	13,285.18	355,049
2023-08-15	16,300.00	16,400.00	16,000.00	16,100.00	13,042.16	331,650
2023-08-14	16,400.00	16,800.00	16,000.00	16,300.00	13,204.18	423,814
2023-08-11	16,400.00	16,400.00	16,100.00	16,400.00	13,285.18	164,360
2023-08-10	16,300.00	16,800.00	16,200.00	16,400.00	13,285.18	480,617
2023-08-09	16,500.00	16,600.00	16,200.00	16,200.00	13,123.17	240,344
2023-08-08	15,900.00	16,400.00	15,900.00	16,400.00	13,285.18	619,855
2023-08-07	16,000.00	16,200.00	15,900.00	15,900.00	12,880.15	210,277
2023-08-04	15,800.00	16,100.00	15,700.00	16,100.00	13,042.16	234,258
2023-08-03	16,200.00	16,200.00	15,800.00	15,800.00	12,799.14	454,206
2023-08-02	16,300.00	16,300.00	16,100.00	16,200.00	13,123.17	138,014
2023-08-01	16,100.00	16,400.00	16,100.00	16,300.00	13,204.18	361,966
2023-07-31	16,200.00	16,200.00	16,000.00	16,100.00	13,042.16	155,763
2023-07-28	16,000.00	16,300.00	16,000.00	16,100.00	13,042.16	345,629
2023-07-27	16,300.00	16,300.00	16,000.00	16,000.00	12,961.15	270,457
2023-07-26	16,100.00	16,400.00	16,000.00	16,200.00	13,123.17	496,350
2023-07-25	16,300.00	16,400.00	16,100.00	16,200.00	13,123.17	537,078
2023-07-24	16,300.00	16,400.00	16,100.00	16,300.00	13,204.18	717,958
2023-07-21	16,800.00	16,800.00	16,300.00	16,300.00	13,204.18	609,851
2023-07-20	16,300.00	16,900.00	16,300.00	16,600.00	13,447.20	1,236,751
2023-07-19	16,400.00	16,800.00	16,200.00	16,300.00	13,204.18	1,151,755
2023-07-18	16,500.00	16,500.00	16,100.00	16,300.00	13,204.18	275,697
2023-07-17	16,000.00	16,400.00	16,000.00	16,400.00	13,285.18	516,900
2023-07-14	16,100.00	16,500.00	15,900.00	15,900.00	12,880.15	452,490
2023-07-13	15,500.00	16,100.00	15,500.00	15,900.00	12,880.15	465,164
2023-07-12	15,700.00	15,700.00	15,400.00	15,500.00	12,556.12	201,320
2023-07-11	15,600.00	15,800.00	15,400.00	15,700.00	12,718.13	299,524
2023-07-10	15,000.00	15,600.00	14,800.00	15,600.00	12,637.13	393,215
2023-07-07	15,200.00	15,300.00	14,800.00	15,000.00	12,151.08	324,410
2023-07-06	15,400.00	15,500.00	15,100.00	15,200.00	12,313.10	259,846
2023-07-05	15,700.00	15,700.00	15,400.00	15,500.00	12,556.12	272,293
2023-07-04	15,300.00	15,600.00	15,200.00	15,500.00	12,556.12	273,280
2023-07-03	16,000.00	16,000.00	14,400.00	15,200.00	12,313.10	784,090
2023-06-30	16,300.00	16,500.00	15,900.00	16,000.00	12,961.15	461,879
2023-06-29	16,800.00	16,900.00	16,300.00	16,400.00	13,285.18	190,627
2023-06-28	16,500.00	17,200.00	16,500.00	16,800.00	13,609.21	725,114
2023-06-27	16,400.00	16,500.00	16,300.00	16,400.00	13,285.18	217,566
2023-06-26	16,400.00	16,500.00	15,700.00	16,300.00	13,204.18	702,874
2023-06-23	16,600.00	16,600.00	16,200.00	16,400.00	13,285.18	245,177
2023-06-22	16,600.00	16,700.00	16,100.00	16,500.00	13,366.19	371,598
2023-06-21	16,000.00	16,500.00	15,900.00	16,500.00	13,366.19	345,704
2023-06-20	16,100.00	16,300.00	15,900.00	16,000.00	12,961.15	228,377
2023-06-19	16,800.00	16,800.00	16,100.00	16,100.00	13,042.16	292,250
2023-06-16	17,200.00	17,900.00	17,000.00	17,200.00	13,204.18	515,642
2023-06-15	17,200.00	17,400.00	17,100.00	17,200.00	13,204.18	360,826
2023-06-14	17,600.00	17,800.00	17,100.00	17,200.00	13,204.18	336,540
2023-06-13	17,800.00	18,000.00	17,500.00	17,600.00	13,511.25	353,324
2023-06-12	17,100.00	18,000.00	17,100.00	18,000.00	13,818.32	758,162
2023-06-09	16,800.00	17,000.00	16,600.00	17,000.00	13,050.64	420,336
2023-06-08	17,500.00	17,500.00	16,800.00	16,800.00	12,897.10	755,982
2023-06-07	17,400.00	17,500.00	17,000.00	17,400.00	13,357.71	505,038
2023-06-06	17,000.00	17,700.00	16,900.00	17,300.00	13,280.94	579,278

← NewerPage 14 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.