TVD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	15,100.00	15,300.00	15,000.00	15,200.00	11,668.81	163,649
2023-03-07	15,000.00	15,500.00	14,800.00	15,100.00	11,592.04	499,940
2023-03-06	15,000.00	15,400.00	14,900.00	15,000.00	11,515.27	194,169
2023-03-03	15,000.00	15,400.00	14,800.00	15,000.00	11,515.27	301,332
2023-03-02	15,000.00	15,200.00	14,900.00	14,900.00	11,438.50	180,012
2023-03-01	14,800.00	15,200.00	14,600.00	15,000.00	11,515.27	715,103
2023-02-28	15,800.00	16,000.00	14,600.00	14,700.00	11,284.96	725,718
2023-02-27	15,700.00	16,000.00	15,400.00	15,600.00	11,975.88	422,811
2023-02-24	16,000.00	16,100.00	15,500.00	15,600.00	11,975.88	306,720
2023-02-23	15,600.00	16,400.00	15,300.00	16,100.00	12,359.72	696,715
2023-02-22	15,800.00	16,700.00	15,500.00	15,900.00	12,206.19	834,215
2023-02-21	15,300.00	16,200.00	15,200.00	15,900.00	12,206.19	754,426
2023-02-20	15,200.00	15,500.00	14,900.00	15,300.00	11,745.58	532,118
2023-02-17	15,200.00	15,300.00	14,600.00	15,100.00	11,592.04	355,360
2023-02-16	14,700.00	15,700.00	14,600.00	15,100.00	11,592.04	876,423
2023-02-15	14,700.00	15,000.00	14,100.00	14,500.00	11,131.43	563,672
2023-02-14	14,300.00	15,500.00	14,200.00	14,700.00	11,284.96	263,468
2023-02-13	13,500.00	14,200.00	13,300.00	14,200.00	10,901.12	466,160
2023-02-10	15,000.00	15,000.00	13,500.00	13,500.00	10,363.74	925,300
2023-02-09	14,900.00	15,700.00	14,700.00	14,900.00	11,438.50	399,856
2023-02-08	13,600.00	14,800.00	13,500.00	14,800.00	11,361.73	1,507,561
2023-02-07	13,200.00	13,800.00	13,200.00	13,500.00	10,363.74	413,805
2023-02-06	13,500.00	13,800.00	12,900.00	13,300.00	10,210.21	369,713
2023-02-03	13,900.00	14,800.00	13,400.00	13,400.00	10,286.97	624,969
2023-02-02	12,700.00	13,900.00	12,700.00	13,900.00	10,670.82	762,724
2023-02-01	13,600.00	14,000.00	12,600.00	12,700.00	9,749.60	567,905
2023-01-31	13,000.00	14,100.00	12,700.00	13,600.00	10,440.51	1,064,653
2023-01-30	12,900.00	12,900.00	12,300.00	12,900.00	9,903.13	642,183
2023-01-27	11,500.00	11,800.00	11,500.00	11,800.00	9,058.68	595,833
2023-01-19	10,100.00	10,800.00	10,100.00	10,800.00	8,290.99	586,873
2023-01-18	9,100.00	9,900.00	9,100.00	9,900.00	7,600.08	497,387
2023-01-17	9,000.00	9,000.00	8,800.00	9,000.00	6,909.16	144,758
2023-01-16	9,000.00	9,000.00	8,700.00	8,900.00	6,832.39	59,949
2023-01-13	8,900.00	9,100.00	8,800.00	8,800.00	6,755.63	97,460
2023-01-12	8,800.00	9,000.00	8,800.00	8,800.00	6,755.63	53,620
2023-01-11	8,700.00	8,900.00	8,600.00	8,800.00	6,755.63	47,940
2023-01-10	8,600.00	8,800.00	8,500.00	8,700.00	6,678.86	46,900
2023-01-09	8,800.00	9,000.00	8,600.00	8,600.00	6,602.09	98,663
2023-01-06	8,500.00	9,000.00	8,500.00	8,800.00	6,755.63	158,863
2023-01-05	8,700.00	8,700.00	8,400.00	8,700.00	6,678.86	174,202
2023-01-04	8,600.00	8,700.00	8,400.00	8,600.00	6,602.09	91,724
2023-01-03	8,200.00	8,600.00	8,200.00	8,600.00	6,602.09	99,366
2022-12-30	8,100.00	8,200.00	8,000.00	8,200.00	6,295.01	32,490
2022-12-29	8,200.00	8,300.00	8,000.00	8,200.00	6,295.01	47,900
2022-12-28	8,000.00	8,200.00	8,000.00	8,200.00	6,295.01	55,100
2022-12-27	7,900.00	8,100.00	7,800.00	8,100.00	6,218.25	81,558
2022-12-26	8,300.00	8,400.00	7,800.00	7,900.00	6,064.71	115,419
2022-12-23	8,100.00	8,400.00	8,000.00	8,300.00	6,371.78	100,217
2022-12-22	8,000.00	8,400.00	8,000.00	8,200.00	6,295.01	136,430
2022-12-21	8,500.00	8,700.00	7,800.00	8,000.00	6,141.48	237,160
2022-12-20	9,300.00	9,300.00	8,400.00	8,400.00	6,448.55	277,099
2022-12-19	9,500.00	9,900.00	9,300.00	9,300.00	7,139.47	335,799
2022-12-16	8,300.00	9,200.00	8,200.00	9,200.00	7,062.70	430,550
2022-12-15	8,400.00	8,600.00	8,300.00	8,400.00	6,448.55	78,996
2022-12-14	8,300.00	8,500.00	8,200.00	8,400.00	6,448.55	62,050
2022-12-13	8,000.00	8,300.00	7,500.00	8,300.00	6,371.78	72,400
2022-12-12	8,200.00	8,400.00	8,000.00	8,300.00	6,371.78	100,270
2022-12-09	8,300.00	8,300.00	7,800.00	8,000.00	6,141.48	80,900
2022-12-08	8,200.00	8,500.00	8,000.00	8,200.00	6,295.01	90,200
2022-12-07	7,900.00	8,200.00	7,800.00	8,000.00	6,141.48	102,700

← NewerPage 16 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.