TVD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 8,600.00 | 8,600.00 | 8,200.00 | 8,200.00 | 6,295.01 | 251,050 |
| 2022-12-05 | 8,800.00 | 8,800.00 | 8,500.00 | 8,600.00 | 6,602.09 | 222,200 |
| 2022-12-02 | 8,400.00 | 8,700.00 | 8,200.00 | 8,700.00 | 6,678.86 | 116,014 |
| 2022-12-01 | 8,400.00 | 8,800.00 | 8,200.00 | 8,400.00 | 6,448.55 | 286,400 |
| 2022-11-30 | 8,600.00 | 8,600.00 | 8,100.00 | 8,300.00 | 6,371.78 | 102,500 |
| 2022-11-29 | 8,400.00 | 8,600.00 | 8,000.00 | 8,500.00 | 6,525.32 | 170,609 |
| 2022-11-28 | 7,900.00 | 8,400.00 | 7,900.00 | 8,400.00 | 6,448.55 | 210,050 |
| 2022-11-25 | 7,600.00 | 7,900.00 | 7,600.00 | 7,800.00 | 5,987.94 | 57,300 |
| 2022-11-24 | 7,400.00 | 7,700.00 | 7,100.00 | 7,600.00 | 5,834.40 | 102,310 |
| 2022-11-23 | 7,800.00 | 8,000.00 | 7,500.00 | 7,700.00 | 5,911.17 | 127,251 |
| 2022-11-22 | 8,000.00 | 8,400.00 | 7,900.00 | 8,100.00 | 6,218.25 | 88,300 |
| 2022-11-21 | 7,400.00 | 7,900.00 | 7,200.00 | 7,900.00 | 6,064.71 | 111,900 |
| 2022-11-18 | 7,500.00 | 7,500.00 | 7,000.00 | 7,200.00 | 5,527.33 | 152,900 |
| 2022-11-17 | 6,200.00 | 7,400.00 | 6,200.00 | 7,400.00 | 5,680.87 | 132,848 |
| 2022-11-16 | 6,200.00 | 6,800.00 | 5,700.00 | 6,800.00 | 5,220.26 | 176,475 |
| 2022-11-15 | 6,800.00 | 6,800.00 | 6,100.00 | 6,200.00 | 4,759.64 | 280,300 |
| 2022-11-14 | 7,000.00 | 7,200.00 | 6,600.00 | 6,700.00 | 5,143.49 | 139,452 |
| 2022-11-11 | 7,000.00 | 7,100.00 | 6,600.00 | 6,800.00 | 5,220.26 | 153,200 |
| 2022-11-10 | 7,400.00 | 7,400.00 | 6,700.00 | 6,800.00 | 5,220.26 | 231,732 |
| 2022-11-09 | 7,200.00 | 7,700.00 | 7,200.00 | 7,400.00 | 5,680.87 | 99,900 |
| 2022-11-08 | 6,900.00 | 7,300.00 | 6,600.00 | 7,300.00 | 5,604.10 | 115,908 |
| 2022-11-07 | 8,000.00 | 8,300.00 | 7,100.00 | 7,200.00 | 5,527.33 | 240,130 |
| 2022-11-04 | 8,300.00 | 8,300.00 | 7,600.00 | 7,800.00 | 5,987.94 | 349,344 |
| 2022-11-03 | 8,400.00 | 8,400.00 | 8,100.00 | 8,300.00 | 6,371.78 | 99,917 |
| 2022-11-02 | 8,600.00 | 8,600.00 | 8,300.00 | 8,400.00 | 6,448.55 | 115,340 |
| 2022-11-01 | 8,600.00 | 8,800.00 | 8,400.00 | 8,400.00 | 6,448.55 | 150,100 |
| 2022-10-31 | 8,700.00 | 8,900.00 | 8,400.00 | 8,600.00 | 6,602.09 | 126,873 |
| 2022-10-28 | 8,900.00 | 9,000.00 | 8,700.00 | 8,700.00 | 6,678.86 | 55,100 |
| 2022-10-27 | 8,500.00 | 8,700.00 | 8,300.00 | 8,700.00 | 6,678.86 | 131,430 |
| 2022-10-26 | 8,000.00 | 8,500.00 | 7,500.00 | 8,300.00 | 6,371.78 | 135,000 |
| 2022-10-25 | 8,300.00 | 9,500.00 | 8,300.00 | 8,300.00 | 6,371.78 | 322,900 |
| 2022-10-24 | 10,000.00 | 10,200.00 | 9,000.00 | 9,200.00 | 7,062.70 | 251,714 |
| 2022-10-21 | 11,100.00 | 11,100.00 | 9,900.00 | 10,000.00 | 7,676.85 | 254,712 |
| 2022-10-20 | 10,500.00 | 11,400.00 | 10,500.00 | 11,000.00 | 8,444.53 | 245,900 |
| 2022-10-19 | 10,500.00 | 10,700.00 | 10,400.00 | 10,500.00 | 8,060.69 | 46,600 |
| 2022-10-18 | 10,500.00 | 10,700.00 | 10,400.00 | 10,500.00 | 8,060.69 | 61,260 |
| 2022-10-17 | 10,400.00 | 10,600.00 | 10,100.00 | 10,400.00 | 7,983.92 | 40,020 |
| 2022-10-14 | 10,100.00 | 10,500.00 | 10,000.00 | 10,400.00 | 7,983.92 | 146,627 |
| 2022-10-13 | 10,000.00 | 10,200.00 | 9,800.00 | 9,900.00 | 7,600.08 | 47,900 |
| 2022-10-12 | 9,700.00 | 10,100.00 | 9,200.00 | 9,900.00 | 7,600.08 | 109,158 |
| 2022-10-11 | 10,900.00 | 10,900.00 | 9,700.00 | 9,700.00 | 7,446.54 | 271,200 |
| 2022-10-10 | 10,000.00 | 10,700.00 | 9,700.00 | 10,700.00 | 8,214.23 | 106,755 |
| 2022-10-07 | 11,600.00 | 11,700.00 | 10,700.00 | 10,700.00 | 8,214.23 | 267,291 |
| 2022-10-06 | 12,500.00 | 12,600.00 | 11,400.00 | 11,800.00 | 9,058.68 | 54,500 |
| 2022-10-05 | 11,900.00 | 12,300.00 | 11,800.00 | 12,100.00 | 9,288.98 | 122,030 |
| 2022-10-04 | 12,500.00 | 12,700.00 | 11,600.00 | 11,700.00 | 8,981.91 | 233,800 |
| 2022-10-03 | 13,400.00 | 13,400.00 | 12,200.00 | 12,200.00 | 9,365.75 | 66,501 |
| 2022-09-30 | 13,500.00 | 13,500.00 | 12,700.00 | 13,000.00 | 9,979.90 | 181,300 |
| 2022-09-29 | 13,900.00 | 14,100.00 | 13,400.00 | 13,500.00 | 10,363.74 | 146,910 |
| 2022-09-28 | 13,700.00 | 14,000.00 | 13,700.00 | 13,800.00 | 10,594.05 | 60,770 |
| 2022-09-27 | 14,000.00 | 14,200.00 | 13,900.00 | 13,900.00 | 10,670.82 | 144,754 |
| 2022-09-26 | 14,700.00 | 14,700.00 | 13,900.00 | 14,000.00 | 10,747.59 | 145,644 |
| 2022-09-23 | 14,700.00 | 14,900.00 | 14,500.00 | 14,700.00 | 11,284.96 | 69,300 |
| 2022-09-22 | 14,700.00 | 14,800.00 | 14,300.00 | 14,800.00 | 11,361.73 | 111,100 |
| 2022-09-21 | 14,700.00 | 14,700.00 | 14,400.00 | 14,700.00 | 11,284.96 | 93,617 |
| 2022-09-20 | 14,200.00 | 15,100.00 | 14,200.00 | 14,700.00 | 11,284.96 | 126,400 |
| 2022-09-19 | 15,600.00 | 15,600.00 | 14,200.00 | 14,200.00 | 10,901.12 | 312,667 |
| 2022-09-16 | 16,200.00 | 16,300.00 | 15,600.00 | 15,600.00 | 11,975.88 | 215,006 |
| 2022-09-15 | 16,200.00 | 16,400.00 | 16,100.00 | 16,200.00 | 12,436.49 | 101,531 |
| 2022-09-14 | 16,000.00 | 16,200.00 | 15,500.00 | 16,200.00 | 12,436.49 | 305,450 |
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.