TVD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	14,200.00	14,800.00	13,100.00	13,600.00	10,440.51	197,062
2022-06-17	14,500.00	15,200.00	14,000.00	14,200.00	10,901.12	497,810
2022-06-16	15,500.00	16,300.00	15,500.00	15,500.00	11,899.11	238,754
2022-06-15	16,700.00	17,500.00	15,200.00	15,500.00	11,899.11	572,698
2022-06-14	16,000.00	16,800.00	15,900.00	16,800.00	12,897.10	274,707
2022-06-13	18,000.00	18,000.00	16,400.00	16,400.00	12,590.03	796,410
2022-06-10	18,400.00	19,600.00	17,900.00	18,200.00	13,971.86	759,631
2022-06-09	18,000.00	18,500.00	18,000.00	18,400.00	14,125.40	381,738
2022-06-08	18,500.00	18,900.00	18,100.00	18,100.00	13,895.09	464,543
2022-06-07	17,800.00	18,500.00	17,500.00	18,500.00	14,202.17	713,535
2022-06-06	16,100.00	17,900.00	15,900.00	17,800.00	13,664.79	1,014,511
2022-06-03	16,300.00	16,800.00	15,600.00	16,400.00	12,590.03	279,668
2022-06-02	16,500.00	17,100.00	16,000.00	16,300.00	12,513.26	663,100
2022-06-01	14,900.00	16,300.00	14,900.00	16,300.00	12,513.26	893,996
2022-05-31	15,200.00	15,200.00	14,700.00	14,900.00	11,438.50	140,318
2022-05-30	15,000.00	15,600.00	14,900.00	15,200.00	11,668.81	264,763
2022-05-27	15,600.00	15,600.00	15,000.00	15,000.00	11,515.27	196,593
2022-05-26	14,700.00	15,900.00	14,500.00	15,500.00	11,899.11	336,028
2022-05-25	14,200.00	14,500.00	13,900.00	14,500.00	11,131.43	144,414
2022-05-24	15,000.00	15,000.00	14,600.00	15,000.00	10,901.12	237,400
2022-05-23	15,000.00	15,100.00	14,600.00	14,700.00	10,683.10	164,900
2022-05-20	14,700.00	15,000.00	14,500.00	15,000.00	10,901.12	106,000
2022-05-19	14,800.00	14,800.00	14,200.00	14,600.00	10,610.43	200,700
2022-05-18	15,000.00	15,500.00	14,800.00	15,000.00	10,901.12	185,100
2022-05-17	13,900.00	15,000.00	13,800.00	15,000.00	10,901.12	79,900
2022-05-16	12,600.00	14,100.00	12,200.00	13,900.00	10,101.71	183,202
2022-05-13	13,700.00	14,100.00	12,900.00	12,900.00	9,374.97	279,607
2022-05-12	15,000.00	15,000.00	13,700.00	13,700.00	9,956.36	144,315
2022-05-11	14,900.00	15,700.00	14,900.00	15,000.00	10,901.12	91,701
2022-05-10	12,800.00	14,900.00	12,800.00	14,900.00	10,828.45	270,802
2022-05-09	15,500.00	15,700.00	14,100.00	14,100.00	10,247.05	250,640
2022-05-06	15,700.00	16,000.00	15,100.00	15,500.00	11,264.49	130,320
2022-05-05	16,000.00	16,400.00	15,300.00	15,800.00	11,482.52	190,648
2022-05-04	15,200.00	15,900.00	14,600.00	15,700.00	11,409.84	350,593
2022-04-29	15,200.00	15,500.00	14,900.00	15,300.00	11,119.14	225,700
2022-04-28	14,800.00	15,200.00	14,800.00	15,200.00	11,046.47	159,318
2022-04-27	14,100.00	14,800.00	14,000.00	14,800.00	10,755.77	102,655
2022-04-26	14,200.00	15,400.00	13,000.00	14,100.00	10,247.05	428,078
2022-04-25	16,100.00	16,100.00	14,200.00	14,200.00	10,319.73	708,688
2022-04-22	15,800.00	17,000.00	14,600.00	15,700.00	11,409.84	322,976
2022-04-21	16,700.00	16,700.00	15,100.00	16,000.00	11,627.86	428,405
2022-04-20	16,900.00	17,500.00	16,500.00	16,700.00	12,136.58	563,910
2022-04-19	17,000.00	17,600.00	16,900.00	16,900.00	12,281.93	350,107
2022-04-18	17,000.00	17,800.00	16,600.00	16,900.00	12,281.93	593,793
2022-04-15	17,600.00	18,000.00	16,900.00	17,000.00	12,354.61	382,113
2022-04-14	17,500.00	18,500.00	17,500.00	17,600.00	12,790.65	291,803
2022-04-13	16,500.00	17,500.00	15,600.00	17,100.00	12,427.28	541,403
2022-04-12	19,200.00	19,300.00	17,300.00	17,300.00	12,572.63	1,064,532
2022-04-08	20,300.00	20,600.00	19,200.00	19,200.00	13,953.44	496,078
2022-04-07	20,700.00	21,900.00	20,100.00	20,200.00	14,680.18	725,680
2022-04-06	18,900.00	20,700.00	18,900.00	20,700.00	15,043.55	1,640,195
2022-04-05	19,300.00	19,300.00	18,000.00	18,900.00	13,735.41	366,902
2022-04-04	18,900.00	19,300.00	18,400.00	18,600.00	13,517.39	410,752
2022-04-01	19,100.00	19,300.00	18,700.00	18,900.00	13,735.41	516,088
2022-03-31	18,500.00	19,700.00	18,300.00	19,200.00	13,953.44	528,345
2022-03-30	19,000.00	19,700.00	18,500.00	18,500.00	13,444.72	614,583
2022-03-29	19,800.00	20,200.00	19,500.00	19,600.00	14,244.13	748,174
2022-03-28	19,000.00	20,000.00	18,900.00	19,800.00	14,389.48	898,861
2022-03-25	19,100.00	19,300.00	18,000.00	19,000.00	13,808.09	632,632
2022-03-24	19,500.00	19,500.00	18,900.00	19,200.00	13,953.44	432,100

← NewerPage 19 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.