TVD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	10,500.00	10,500.00	10,200.00	10,300.00	8,912.63	23,500
2024-11-08	10,500.00	10,500.00	10,500.00	10,500.00	9,085.70	13,414
2024-11-07	10,500.00	10,500.00	10,100.00	10,500.00	9,085.70	56,201
2024-11-06	10,500.00	10,600.00	10,400.00	10,500.00	9,085.70	10,108
2024-11-05	10,800.00	10,800.00	10,400.00	10,500.00	9,085.70	48,500
2024-11-04	10,900.00	10,900.00	10,500.00	10,800.00	9,345.29	32,402
2024-11-01	10,800.00	10,900.00	10,800.00	10,900.00	9,431.82	15,701
2024-10-31	10,600.00	10,800.00	10,600.00	10,700.00	9,258.76	45,924
2024-10-30	11,000.00	11,000.00	10,800.00	10,900.00	9,431.82	60,584
2024-10-29	11,100.00	11,100.00	10,800.00	11,000.00	9,518.35	36,000
2024-10-28	11,000.00	11,100.00	11,000.00	11,100.00	9,604.88	14,542
2024-10-25	11,200.00	11,200.00	11,000.00	11,100.00	9,604.88	20,700
2024-10-24	11,400.00	11,400.00	11,000.00	11,200.00	9,691.41	61,400
2024-10-23	11,200.00	11,500.00	11,200.00	11,500.00	9,951.00	46,309
2024-10-22	11,600.00	11,700.00	11,300.00	11,700.00	10,124.06	78,606
2024-10-21	11,800.00	11,800.00	11,600.00	11,800.00	10,210.59	71,510
2024-10-18	12,000.00	12,000.00	11,800.00	12,000.00	10,383.65	10,700
2024-10-17	12,000.00	12,000.00	11,800.00	12,000.00	10,383.65	7,567
2024-10-16	12,000.00	12,000.00	11,800.00	12,000.00	10,383.65	8,044
2024-10-15	11,800.00	11,900.00	11,800.00	11,900.00	10,297.12	36,800
2024-10-14	12,000.00	12,000.00	11,800.00	11,900.00	10,297.12	18,106
2024-10-11	11,900.00	11,900.00	11,800.00	11,900.00	10,297.12	27,960
2024-10-10	12,000.00	12,000.00	11,800.00	12,000.00	10,383.65	13,877
2024-10-09	11,900.00	12,000.00	11,900.00	12,000.00	10,383.65	6,361
2024-10-08	11,800.00	11,900.00	11,800.00	11,900.00	10,297.12	8,798
2024-10-07	12,100.00	12,100.00	11,900.00	11,900.00	10,297.12	26,120
2024-10-04	12,200.00	12,200.00	11,900.00	12,100.00	10,470.18	2,377
2024-10-03	11,800.00	12,100.00	11,800.00	12,100.00	10,470.18	32,467
2024-10-02	12,200.00	12,200.00	11,800.00	11,800.00	10,210.59	99,652
2024-10-01	12,200.00	12,300.00	12,000.00	12,200.00	10,556.71	37,308
2024-09-30	12,200.00	12,200.00	12,200.00	12,200.00	10,556.71	8,125
2024-09-27	12,200.00	12,200.00	12,000.00	12,200.00	10,556.71	19,065
2024-09-26	12,200.00	12,300.00	12,100.00	12,200.00	10,556.71	17,831
2024-09-25	12,300.00	12,300.00	12,300.00	12,300.00	10,643.24	2,351
2024-09-24	12,100.00	12,300.00	12,000.00	12,300.00	10,643.24	15,279
2024-09-23	12,200.00	12,200.00	12,100.00	12,200.00	10,556.71	25,780
2024-09-20	12,300.00	12,300.00	12,100.00	12,300.00	10,643.24	16,340
2024-09-19	12,200.00	12,300.00	12,100.00	12,200.00	10,556.71	25,407
2024-09-18	12,300.00	12,500.00	12,100.00	12,200.00	10,556.71	11,690
2024-09-17	12,200.00	12,200.00	12,100.00	12,200.00	10,556.71	1,002
2024-09-16	12,200.00	12,300.00	12,100.00	12,300.00	10,643.24	29,110
2024-09-13	12,300.00	12,300.00	12,100.00	12,300.00	10,643.24	830
2024-09-12	12,200.00	12,300.00	12,200.00	12,300.00	10,643.24	1,325
2024-09-11	12,200.00	12,300.00	12,200.00	12,300.00	10,643.24	5,400
2024-09-10	12,400.00	12,400.00	12,200.00	12,300.00	10,643.24	18,706
2024-09-09	12,300.00	12,500.00	12,200.00	12,500.00	10,816.30	13,005
2024-09-06	12,400.00	12,500.00	12,200.00	12,500.00	10,816.30	16,710
2024-09-05	12,600.00	12,600.00	12,400.00	12,600.00	10,902.83	6,100
2024-09-04	12,400.00	12,600.00	12,400.00	12,600.00	10,902.83	7,390
2024-08-30	12,600.00	12,600.00	12,500.00	12,500.00	10,816.30	13,412
2024-08-29	12,500.00	12,600.00	12,500.00	12,600.00	10,902.83	24,004
2024-08-28	12,500.00	12,600.00	12,400.00	12,600.00	10,902.83	31,468
2024-08-27	12,500.00	12,600.00	12,500.00	12,600.00	10,902.83	4,260
2024-08-26	12,600.00	12,700.00	12,500.00	12,600.00	10,902.83	9,480
2024-08-23	12,600.00	12,600.00	12,500.00	12,600.00	10,902.83	14,495
2024-08-22	12,700.00	12,700.00	12,600.00	12,600.00	10,902.83	23,326
2024-08-21	12,600.00	12,700.00	12,500.00	12,600.00	10,902.83	12,331
2024-08-20	12,600.00	12,800.00	12,600.00	12,700.00	10,989.37	27,170
2024-08-19	12,600.00	12,700.00	12,500.00	12,700.00	10,989.37	21,566
2024-08-16	12,600.00	12,700.00	12,500.00	12,600.00	10,902.83	32,270

← NewerPage 9 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.