TVD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	19,200.00	19,600.00	18,700.00	19,200.00	13,953.44	721,616
2022-03-22	17,600.00	19,200.00	17,500.00	19,200.00	13,953.44	1,132,794
2022-03-21	18,000.00	18,300.00	17,400.00	17,500.00	12,717.98	501,533
2022-03-18	17,800.00	18,400.00	17,500.00	18,000.00	13,081.35	377,357
2022-03-17	17,400.00	18,000.00	16,800.00	17,800.00	12,936.00	537,158
2022-03-16	18,300.00	18,800.00	17,000.00	17,400.00	12,645.30	851,808
2022-03-15	18,400.00	18,400.00	16,800.00	18,300.00	13,299.37	824,350
2022-03-14	19,000.00	19,500.00	18,000.00	18,500.00	13,444.72	1,063,997
2022-03-11	21,500.00	21,600.00	19,600.00	19,800.00	14,389.48	1,026,537
2022-03-10	21,600.00	22,100.00	20,100.00	21,700.00	15,770.29	829,239
2022-03-09	21,000.00	22,000.00	19,500.00	21,500.00	15,624.94	1,639,115
2022-03-08	22,100.00	24,000.00	20,700.00	20,700.00	15,043.55	1,714,066
2022-03-07	20,200.00	22,100.00	20,200.00	22,100.00	16,060.99	902,627
2022-03-04	20,300.00	22,000.00	20,000.00	20,100.00	14,607.50	1,270,581
2022-03-03	19,000.00	20,200.00	18,700.00	20,200.00	14,680.18	2,805,467
2022-03-02	18,200.00	19,000.00	18,000.00	18,400.00	13,372.04	696,503
2022-03-01	18,300.00	19,700.00	17,800.00	17,900.00	13,008.67	1,223,361
2022-02-28	16,700.00	18,300.00	16,500.00	18,300.00	13,299.37	1,178,268
2022-02-25	16,500.00	17,800.00	16,500.00	16,700.00	12,136.58	552,138
2022-02-24	15,900.00	16,500.00	15,800.00	16,400.00	11,918.56	1,211,162
2022-02-23	14,800.00	16,300.00	14,800.00	15,900.00	11,555.19	830,096
2022-02-22	15,200.00	15,200.00	14,600.00	14,900.00	10,828.45	222,531
2022-02-21	15,300.00	15,700.00	15,100.00	15,200.00	11,046.47	343,967
2022-02-18	15,000.00	15,400.00	14,600.00	15,300.00	11,119.14	245,153
2022-02-17	14,900.00	15,400.00	14,500.00	15,000.00	10,901.12	384,906
2022-02-16	15,300.00	15,300.00	14,500.00	14,900.00	10,828.45	509,927
2022-02-15	15,700.00	15,700.00	15,000.00	15,300.00	11,119.14	224,849
2022-02-14	16,000.00	16,300.00	15,400.00	15,700.00	11,409.84	809,602
2022-02-11	13,600.00	14,900.00	13,500.00	14,900.00	10,828.45	1,108,228
2022-02-10	13,700.00	13,700.00	13,400.00	13,600.00	9,883.68	63,700
2022-02-09	13,600.00	14,000.00	13,600.00	13,700.00	9,956.36	114,902
2022-02-08	13,100.00	13,700.00	13,100.00	13,600.00	9,883.68	259,743
2022-02-07	12,700.00	13,500.00	12,700.00	13,100.00	9,520.31	54,900
2022-01-28	12,400.00	12,600.00	12,300.00	12,500.00	9,084.27	61,818
2022-01-27	12,500.00	12,500.00	12,300.00	12,500.00	9,084.27	47,527
2022-01-26	12,600.00	12,700.00	12,200.00	12,500.00	9,084.27	28,000
2022-01-25	12,500.00	12,700.00	12,400.00	12,600.00	9,156.94	52,968
2022-01-24	13,000.00	13,100.00	12,300.00	12,700.00	9,229.62	111,800
2022-01-21	12,600.00	13,000.00	12,500.00	12,800.00	9,302.29	77,723
2022-01-20	12,200.00	12,500.00	11,800.00	12,400.00	9,011.59	93,100
2022-01-19	12,100.00	12,500.00	12,100.00	12,200.00	8,866.25	45,187
2022-01-18	12,700.00	12,700.00	12,100.00	12,200.00	8,866.25	134,178
2022-01-17	13,100.00	13,500.00	12,700.00	12,700.00	9,229.62	114,613
2022-01-14	13,200.00	13,500.00	13,000.00	13,100.00	9,520.31	118,031
2022-01-13	13,300.00	13,600.00	13,100.00	13,200.00	9,592.99	146,268
2022-01-12	13,000.00	13,200.00	12,700.00	13,200.00	9,592.99	241,810
2022-01-11	13,400.00	13,700.00	13,000.00	13,100.00	9,520.31	154,534
2022-01-10	13,900.00	14,000.00	13,300.00	13,400.00	9,738.34	181,650
2022-01-07	13,400.00	13,900.00	13,400.00	13,900.00	10,101.71	244,933
2022-01-06	13,900.00	13,900.00	13,000.00	13,300.00	9,665.66	234,744
2022-01-05	13,600.00	14,200.00	13,300.00	13,700.00	9,956.36	254,628
2022-01-04	14,000.00	14,200.00	13,300.00	13,600.00	9,883.68	199,631
2021-12-31	16,000.00	16,000.00	13,700.00	14,000.00	10,174.38	326,277
2021-12-30	14,000.00	14,600.00	13,400.00	14,600.00	10,610.43	447,701
2021-12-29	12,100.00	13,300.00	12,000.00	13,300.00	9,665.66	339,147
2021-12-28	12,300.00	12,300.00	12,000.00	12,100.00	8,793.57	134,473
2021-12-27	12,300.00	12,400.00	12,000.00	12,300.00	8,938.92	153,090
2021-12-24	12,500.00	12,500.00	12,200.00	12,300.00	8,938.92	95,396
2021-12-23	12,600.00	12,700.00	12,300.00	12,500.00	9,084.27	150,509
2021-12-22	12,800.00	12,800.00	12,600.00	12,600.00	9,156.94	156,768

← NewerPage 20 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.