TVD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	16,200.00	17,800.00	16,200.00	17,500.00	13,434.48	1,278,401
2023-06-02	15,700.00	16,200.00	15,700.00	16,200.00	12,436.49	768,568
2023-06-01	16,000.00	16,100.00	15,600.00	15,600.00	11,975.88	372,231
2023-05-31	15,500.00	16,500.00	15,500.00	15,900.00	12,206.19	925,396
2023-05-30	15,600.00	15,800.00	15,300.00	15,500.00	11,899.11	554,653
2023-05-29	15,500.00	15,700.00	15,300.00	15,700.00	12,052.65	499,097
2023-05-26	15,600.00	15,700.00	15,300.00	15,300.00	11,745.58	419,906
2023-05-25	15,400.00	15,900.00	15,200.00	15,400.00	11,822.34	508,602
2023-05-24	15,800.00	16,000.00	15,300.00	15,500.00	11,899.11	587,752
2023-05-23	16,100.00	16,600.00	15,600.00	15,800.00	12,129.42	730,258
2023-05-22	16,100.00	16,800.00	16,100.00	16,300.00	12,513.26	701,362
2023-05-19	15,500.00	16,600.00	15,500.00	16,100.00	12,359.72	1,431,674
2023-05-18	15,300.00	15,600.00	15,300.00	15,400.00	11,822.34	407,128
2023-05-17	14,900.00	15,400.00	14,800.00	15,200.00	11,668.81	769,049
2023-05-16	14,900.00	15,200.00	14,700.00	14,900.00	11,438.50	309,655
2023-05-15	15,000.00	15,300.00	14,800.00	14,900.00	11,438.50	467,466
2023-05-12	14,300.00	15,700.00	14,300.00	14,900.00	11,438.50	572,417
2023-05-11	14,200.00	14,400.00	14,100.00	14,400.00	11,054.66	326,619
2023-05-10	14,400.00	14,500.00	14,200.00	14,200.00	10,901.12	267,501
2023-05-09	14,400.00	14,500.00	14,300.00	14,400.00	11,054.66	180,623
2023-05-08	14,400.00	14,500.00	14,200.00	14,300.00	10,977.89	220,716
2023-05-05	14,400.00	14,600.00	14,100.00	14,200.00	10,901.12	150,647
2023-05-04	14,200.00	14,400.00	14,000.00	14,200.00	10,901.12	283,408
2023-04-28	14,600.00	14,700.00	14,300.00	14,400.00	11,054.66	220,752
2023-04-27	14,700.00	14,700.00	14,300.00	14,500.00	11,131.43	200,356
2023-04-26	14,300.00	14,700.00	14,100.00	14,700.00	11,284.96	338,751
2023-04-25	14,900.00	15,100.00	14,300.00	14,300.00	10,977.89	442,689
2023-04-24	15,500.00	15,500.00	14,800.00	15,000.00	11,515.27	347,957
2023-04-21	16,000.00	16,300.00	15,200.00	15,300.00	11,745.58	744,742
2023-04-20	15,900.00	16,200.00	15,400.00	16,000.00	12,282.95	365,113
2023-04-19	14,900.00	16,300.00	14,900.00	16,000.00	12,282.95	1,429,681
2023-04-18	14,800.00	15,400.00	14,800.00	14,900.00	11,438.50	216,209
2023-04-17	14,900.00	15,300.00	14,800.00	14,800.00	11,361.73	418,234
2023-04-14	15,500.00	15,600.00	14,800.00	14,800.00	11,361.73	359,775
2023-04-13	15,700.00	15,900.00	15,400.00	15,400.00	11,822.34	99,128
2023-04-12	15,200.00	15,900.00	15,100.00	15,700.00	12,052.65	442,822
2023-04-11	15,000.00	15,300.00	15,000.00	15,200.00	11,668.81	114,100
2023-04-10	15,100.00	15,500.00	15,000.00	15,300.00	11,745.58	281,931
2023-04-07	15,300.00	15,500.00	15,100.00	15,100.00	11,592.04	199,962
2023-04-06	15,800.00	16,200.00	15,400.00	15,400.00	11,822.34	399,820
2023-04-05	15,800.00	16,500.00	15,500.00	15,600.00	11,975.88	187,961
2023-04-04	15,100.00	16,200.00	14,900.00	15,500.00	11,899.11	631,711
2023-04-03	14,900.00	15,200.00	14,900.00	15,100.00	11,592.04	246,839
2023-03-31	14,700.00	14,800.00	14,500.00	14,700.00	11,284.96	261,900
2023-03-30	14,700.00	15,000.00	14,500.00	14,700.00	11,284.96	144,148
2023-03-29	14,700.00	15,300.00	14,500.00	14,700.00	11,284.96	278,515
2023-03-28	15,300.00	15,300.00	14,700.00	14,700.00	11,284.96	205,050
2023-03-27	15,100.00	15,500.00	15,000.00	15,200.00	11,668.81	301,567
2023-03-24	13,700.00	14,900.00	13,700.00	14,900.00	11,438.50	458,171
2023-03-23	13,800.00	13,800.00	13,500.00	13,600.00	10,440.51	95,000
2023-03-22	13,800.00	14,000.00	13,700.00	13,700.00	10,517.28	97,100
2023-03-21	14,200.00	14,200.00	13,200.00	13,800.00	10,594.05	254,077
2023-03-20	14,500.00	14,500.00	14,000.00	14,000.00	10,747.59	191,042
2023-03-17	14,700.00	14,700.00	14,500.00	14,500.00	11,131.43	85,959
2023-03-16	14,900.00	14,900.00	14,400.00	14,500.00	11,131.43	134,521
2023-03-15	14,600.00	15,000.00	14,600.00	14,900.00	11,438.50	153,524
2023-03-14	14,500.00	14,700.00	14,300.00	14,400.00	11,054.66	119,347
2023-03-13	14,800.00	14,900.00	14,300.00	14,400.00	11,054.66	274,740
2023-03-10	15,100.00	15,100.00	14,800.00	14,900.00	11,438.50	197,650
2023-03-09	15,300.00	15,300.00	15,100.00	15,100.00	11,592.04	130,161

← NewerPage 15 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.