TVD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	16,000.00	16,200.00	15,500.00	16,200.00	12,436.49	305,450
2022-09-13	16,300.00	16,300.00	16,000.00	16,200.00	12,436.49	256,333
2022-09-12	15,700.00	16,300.00	15,700.00	16,300.00	12,513.26	185,583
2022-09-09	15,700.00	16,000.00	15,300.00	15,700.00	12,052.65	299,007
2022-09-08	16,300.00	16,500.00	15,700.00	15,700.00	12,052.65	409,437
2022-09-07	17,200.00	17,200.00	15,800.00	16,300.00	12,513.26	428,702
2022-09-06	17,400.00	18,300.00	17,100.00	17,200.00	13,204.18	493,977
2022-09-05	17,000.00	17,600.00	17,000.00	17,200.00	13,204.18	341,318
2022-08-31	17,000.00	17,200.00	16,700.00	17,100.00	13,127.41	250,517
2022-08-30	17,200.00	17,800.00	16,800.00	17,100.00	13,127.41	355,903
2022-08-29	16,400.00	17,200.00	15,900.00	17,200.00	13,204.18	539,659
2022-08-26	16,700.00	17,500.00	16,400.00	16,600.00	12,743.57	661,038
2022-08-25	16,600.00	16,900.00	16,500.00	16,700.00	12,820.33	290,781
2022-08-24	16,700.00	17,000.00	16,500.00	16,500.00	12,666.80	280,218
2022-08-23	16,000.00	16,700.00	15,800.00	16,700.00	12,820.33	743,709
2022-08-22	15,700.00	16,000.00	15,500.00	16,000.00	12,282.95	142,614
2022-08-19	15,700.00	16,000.00	15,500.00	15,800.00	12,129.42	157,442
2022-08-18	15,800.00	16,000.00	15,500.00	15,700.00	12,052.65	342,802
2022-08-17	16,400.00	16,600.00	15,800.00	15,800.00	12,129.42	272,000
2022-08-16	16,500.00	16,500.00	16,200.00	16,400.00	12,590.03	117,449
2022-08-15	16,500.00	17,100.00	16,400.00	16,500.00	12,666.80	361,026
2022-08-12	15,900.00	16,200.00	15,700.00	16,200.00	12,436.49	244,694
2022-08-11	16,700.00	16,800.00	16,000.00	16,000.00	12,282.95	340,606
2022-08-10	16,600.00	16,700.00	16,400.00	16,500.00	12,666.80	211,203
2022-08-09	15,800.00	16,600.00	15,800.00	16,600.00	12,743.57	704,968
2022-08-08	15,900.00	16,000.00	15,600.00	15,800.00	12,129.42	277,349
2022-08-05	16,100.00	16,100.00	15,700.00	15,900.00	12,206.19	163,561
2022-08-04	15,800.00	16,500.00	15,800.00	16,000.00	12,282.95	531,924
2022-08-03	15,800.00	16,000.00	15,600.00	15,800.00	12,129.42	208,201
2022-08-02	15,300.00	15,900.00	15,300.00	15,900.00	12,206.19	363,775
2022-08-01	15,400.00	15,400.00	15,000.00	15,300.00	11,745.58	164,409
2022-07-29	15,400.00	15,600.00	15,000.00	15,400.00	11,822.34	113,500
2022-07-28	15,200.00	15,600.00	15,100.00	15,400.00	11,822.34	200,454
2022-07-27	14,800.00	15,100.00	14,500.00	15,000.00	11,515.27	146,267
2022-07-26	15,300.00	15,300.00	14,700.00	14,800.00	11,361.73	172,543
2022-07-25	15,600.00	16,100.00	15,000.00	15,200.00	11,668.81	152,201
2022-07-22	15,600.00	15,600.00	15,200.00	15,300.00	11,745.58	111,600
2022-07-21	15,500.00	16,100.00	15,500.00	15,500.00	11,899.11	282,900
2022-07-20	15,200.00	15,700.00	15,200.00	15,500.00	11,899.11	213,912
2022-07-19	15,200.00	15,300.00	14,500.00	15,200.00	11,668.81	231,513
2022-07-18	15,800.00	15,900.00	15,200.00	15,200.00	11,668.81	215,800
2022-07-15	16,200.00	16,200.00	15,500.00	15,800.00	12,129.42	147,786
2022-07-14	14,900.00	16,400.00	14,900.00	16,200.00	12,436.49	454,102
2022-07-13	14,900.00	15,200.00	14,800.00	15,000.00	11,515.27	135,700
2022-07-12	14,700.00	14,900.00	14,500.00	14,800.00	11,361.73	120,009
2022-07-11	13,800.00	14,700.00	13,800.00	14,500.00	11,131.43	184,340
2022-07-08	13,900.00	14,100.00	13,800.00	14,000.00	10,747.59	120,300
2022-07-07	13,700.00	14,000.00	13,600.00	13,700.00	10,517.28	104,200
2022-07-06	13,900.00	14,600.00	13,600.00	13,700.00	10,517.28	142,400
2022-07-05	14,100.00	14,600.00	13,700.00	13,800.00	10,594.05	297,673
2022-07-04	14,500.00	14,800.00	14,300.00	14,600.00	11,208.20	111,079
2022-07-01	14,600.00	14,600.00	13,900.00	14,500.00	11,131.43	144,210
2022-06-30	14,300.00	15,300.00	14,200.00	14,600.00	11,208.20	281,900
2022-06-29	14,600.00	14,600.00	13,900.00	14,300.00	10,977.89	292,101
2022-06-28	14,500.00	14,800.00	14,300.00	14,600.00	11,208.20	209,700
2022-06-27	14,300.00	14,600.00	14,100.00	14,500.00	11,131.43	111,000
2022-06-24	14,200.00	14,800.00	14,200.00	14,200.00	10,901.12	95,600
2022-06-23	14,000.00	14,200.00	13,600.00	14,200.00	10,901.12	249,262
2022-06-22	13,500.00	14,100.00	13,500.00	13,900.00	10,670.82	167,905
2022-06-21	13,700.00	14,200.00	13,000.00	13,800.00	10,594.05	260,255

← NewerPage 18 of 21 · 1,246 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.