TVD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	12,700.00	13,700.00	12,700.00	13,000.00	11,248.96	407,469
2025-02-10	11,500.00	12,500.00	11,400.00	12,500.00	10,816.30	556,558
2025-02-07	11,200.00	11,600.00	11,200.00	11,400.00	9,864.47	168,483
2025-02-06	10,900.00	11,100.00	10,900.00	11,000.00	9,518.35	52,000
2025-02-05	11,100.00	11,300.00	10,900.00	10,900.00	9,431.82	38,505
2025-02-04	11,000.00	11,100.00	10,900.00	11,100.00	9,604.88	422,025
2025-02-03	11,300.00	11,300.00	10,900.00	11,100.00	9,604.88	59,610
2025-01-24	11,400.00	11,400.00	11,000.00	11,100.00	9,604.88	46,270
2025-01-23	10,800.00	11,800.00	10,800.00	11,400.00	9,864.47	183,066
2025-01-22	10,600.00	10,800.00	10,600.00	10,800.00	9,345.29	17,900
2025-01-21	10,500.00	10,600.00	10,400.00	10,600.00	9,172.23	100,900
2025-01-20	10,400.00	10,600.00	10,300.00	10,300.00	8,912.63	65,800
2025-01-17	10,600.00	10,600.00	10,400.00	10,400.00	8,999.17	84,100
2025-01-16	10,700.00	10,800.00	10,500.00	10,600.00	9,172.23	70,302
2025-01-15	10,400.00	10,600.00	10,400.00	10,600.00	9,172.23	179,200
2025-01-14	10,400.00	10,400.00	10,400.00	10,400.00	8,999.17	78,301
2025-01-13	10,500.00	10,500.00	10,400.00	10,400.00	8,999.17	79,700
2025-01-10	10,900.00	10,900.00	10,400.00	10,500.00	9,085.70	84,500
2025-01-09	11,000.00	11,000.00	10,700.00	10,700.00	9,258.76	13,700
2025-01-08	10,900.00	11,000.00	10,800.00	10,800.00	9,345.29	15,900
2025-01-07	10,800.00	10,800.00	10,700.00	10,800.00	9,345.29	16,822
2025-01-06	11,000.00	11,000.00	10,800.00	10,800.00	9,345.29	25,900
2025-01-03	10,900.00	11,000.00	10,800.00	11,000.00	9,518.35	5,603
2025-01-02	11,000.00	11,000.00	10,800.00	11,000.00	9,518.35	2,500
2024-12-31	10,900.00	11,000.00	10,700.00	10,800.00	9,345.29	8,700
2024-12-30	11,300.00	11,300.00	10,700.00	10,700.00	9,258.76	65,922
2024-12-27	11,000.00	11,300.00	11,000.00	11,300.00	9,777.94	75,300
2024-12-26	10,800.00	11,000.00	10,800.00	10,900.00	9,431.82	28,609
2024-12-25	10,600.00	10,800.00	10,600.00	10,700.00	9,258.76	15,620
2024-12-24	10,700.00	10,700.00	10,500.00	10,700.00	9,258.76	3,600
2024-12-23	10,600.00	10,600.00	10,400.00	10,600.00	9,172.23	12,200
2024-12-20	10,500.00	10,800.00	10,500.00	10,500.00	9,085.70	64,700
2024-12-19	10,600.00	10,800.00	10,500.00	10,500.00	9,085.70	10,100
2024-12-18	10,700.00	10,800.00	10,700.00	10,800.00	9,345.29	2,500
2024-12-17	10,700.00	10,700.00	10,600.00	10,700.00	9,258.76	10,900
2024-12-16	10,600.00	10,700.00	10,600.00	10,700.00	9,258.76	13,600
2024-12-13	10,700.00	10,700.00	10,600.00	10,700.00	9,258.76	12,214
2024-12-12	10,800.00	11,000.00	10,700.00	10,700.00	9,258.76	24,401
2024-12-11	10,900.00	11,000.00	10,700.00	10,700.00	9,258.76	23,200
2024-12-10	10,800.00	10,800.00	10,600.00	10,800.00	9,345.29	16,411
2024-12-09	10,100.00	10,800.00	10,100.00	10,700.00	9,258.76	18,432
2024-12-06	10,800.00	10,800.00	10,600.00	10,800.00	9,345.29	29,409
2024-12-05	10,900.00	11,000.00	10,700.00	10,900.00	9,431.82	9,690
2024-12-04	10,800.00	10,900.00	10,800.00	10,900.00	9,431.82	8,900
2024-12-03	10,900.00	10,900.00	10,900.00	10,900.00	9,431.82	717
2024-12-02	10,900.00	11,000.00	10,800.00	10,900.00	9,431.82	16,310
2024-11-29	10,900.00	10,900.00	10,800.00	10,900.00	9,431.82	4,501
2024-11-28	10,900.00	11,000.00	10,800.00	10,800.00	9,345.29	43,840
2024-11-27	11,000.00	11,000.00	10,800.00	10,800.00	9,345.29	19,600
2024-11-26	10,800.00	11,100.00	10,800.00	11,000.00	9,518.35	45,013
2024-11-25	10,500.00	10,700.00	10,500.00	10,700.00	9,258.76	33,115
2024-11-22	10,400.00	10,400.00	10,300.00	10,400.00	8,999.17	10,912
2024-11-21	10,200.00	10,300.00	10,200.00	10,300.00	8,912.63	8,906
2024-11-20	10,100.00	10,300.00	10,100.00	10,200.00	8,826.10	45,701
2024-11-19	10,100.00	10,100.00	10,000.00	10,100.00	8,739.57	88,000
2024-11-18	10,100.00	10,100.00	10,000.00	10,100.00	8,739.57	36,063
2024-11-15	10,000.00	10,100.00	10,000.00	10,000.00	8,653.04	12,330
2024-11-14	10,200.00	10,200.00	10,000.00	10,000.00	8,653.04	49,300
2024-11-13	10,200.00	10,300.00	10,200.00	10,200.00	8,826.10	29,292
2024-11-12	10,300.00	10,400.00	10,200.00	10,300.00	8,912.63	66,311

← NewerPage 8 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.