Thien Viet Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 19,099.98 | 19,299.98 | 19,099.98 | 19,149.98 | 14,654.68 | 88,597 |
| 2024-08-14 | 19,549.98 | 19,649.98 | 19,249.98 | 19,299.98 | 14,769.47 | 153,935 |
| 2024-08-13 | 19,699.98 | 19,699.98 | 19,149.98 | 19,199.98 | 14,692.94 | 151,582 |
| 2024-08-12 | 19,699.98 | 19,799.98 | 19,399.98 | 19,699.98 | 15,075.57 | 105,324 |
| 2024-08-09 | 19,249.98 | 19,899.98 | 19,099.98 | 19,699.98 | 15,075.57 | 209,210 |
| 2024-08-08 | 19,149.98 | 19,499.98 | 18,999.98 | 18,999.98 | 14,539.89 | 269,451 |
| 2024-08-07 | 19,999.98 | 19,999.98 | 19,049.98 | 19,199.98 | 14,692.94 | 138,123 |
| 2024-08-06 | 18,699.98 | 19,499.98 | 18,399.98 | 19,499.98 | 14,922.52 | 314,012 |
| 2024-08-05 | 19,699.98 | 19,799.98 | 18,599.98 | 18,649.98 | 14,272.05 | 378,957 |
| 2024-08-02 | 18,649.98 | 20,099.98 | 18,649.98 | 19,999.98 | 15,305.15 | 341,192 |
| 2024-08-01 | 20,649.98 | 20,849.98 | 19,449.98 | 19,549.98 | 14,960.78 | 807,440 |
| 2024-07-31 | 20,949.98 | 21,049.98 | 20,399.98 | 20,499.98 | 15,687.78 | 383,008 |
| 2024-07-30 | 21,099.98 | 21,099.98 | 20,699.98 | 20,949.98 | 16,032.14 | 215,483 |
| 2024-07-29 | 21,299.98 | 21,599.98 | 20,899.98 | 21,099.98 | 16,146.93 | 465,333 |
| 2024-07-26 | 21,199.98 | 21,349.98 | 20,949.98 | 21,299.98 | 16,299.98 | 322,897 |
| 2024-07-25 | 20,499.98 | 21,399.98 | 20,499.98 | 21,149.98 | 16,185.19 | 254,816 |
| 2024-07-24 | 20,399.98 | 21,299.98 | 20,349.98 | 21,199.98 | 16,223.46 | 597,446 |
| 2024-07-23 | 21,599.98 | 21,999.98 | 20,699.98 | 20,699.98 | 15,840.83 | 1,807,627 |
| 2024-07-22 | 23,199.97 | 23,499.98 | 21,999.98 | 21,999.98 | 16,835.66 | 2,539,407 |
| 2024-07-19 | 24,299.97 | 24,399.97 | 23,499.98 | 23,649.97 | 18,098.34 | 788,623 |
| 2024-07-18 | 23,799.97 | 24,299.97 | 23,599.97 | 24,249.97 | 18,557.49 | 621,098 |
| 2024-07-17 | 24,599.97 | 25,299.97 | 23,099.98 | 23,799.97 | 18,213.13 | 863,369 |
| 2024-07-16 | 23,899.97 | 25,399.97 | 23,899.97 | 24,749.97 | 18,940.12 | 1,316,550 |
| 2024-07-15 | 23,999.97 | 24,349.97 | 23,799.97 | 23,899.97 | 18,289.65 | 361,447 |
| 2024-07-12 | 24,349.97 | 24,799.97 | 23,849.97 | 23,999.97 | 18,366.18 | 825,212 |
| 2024-07-11 | 24,499.97 | 24,849.97 | 24,249.97 | 24,699.97 | 18,901.86 | 582,810 |
| 2024-07-10 | 25,099.97 | 25,149.97 | 24,399.97 | 24,399.97 | 18,672.28 | 727,729 |
| 2024-07-09 | 24,799.97 | 25,349.97 | 24,499.97 | 24,999.97 | 19,131.43 | 972,744 |
| 2024-07-08 | 22,999.98 | 24,549.97 | 22,999.98 | 24,549.97 | 18,787.07 | 1,761,498 |
| 2024-07-05 | 23,499.98 | 23,499.98 | 22,799.97 | 22,949.97 | 17,562.66 | 1,017,304 |
| 2024-07-04 | 23,249.98 | 23,849.97 | 23,099.98 | 23,499.98 | 17,983.55 | 546,744 |
| 2024-07-03 | 23,499.98 | 23,549.97 | 23,199.97 | 23,249.98 | 17,792.23 | 427,307 |
| 2024-07-02 | 23,899.97 | 23,899.97 | 23,299.97 | 23,499.98 | 17,983.55 | 478,531 |
| 2024-07-01 | 23,299.97 | 23,899.97 | 22,699.97 | 23,299.97 | 17,830.50 | 664,613 |
| 2024-06-28 | 24,099.97 | 24,399.97 | 22,799.97 | 23,049.97 | 17,639.18 | 1,186,920 |
| 2024-06-27 | 24,199.97 | 24,499.97 | 23,799.97 | 24,399.97 | 18,672.28 | 503,752 |
| 2024-06-26 | 24,249.97 | 24,599.97 | 23,449.97 | 24,299.97 | 18,595.75 | 1,599,984 |
| 2024-06-25 | 23,649.97 | 24,299.97 | 23,649.97 | 23,949.97 | 18,327.91 | 824,297 |
| 2024-06-24 | 25,949.97 | 25,949.97 | 24,099.97 | 24,099.97 | 18,442.70 | 3,505,618 |
| 2024-06-21 | 26,799.97 | 26,999.97 | 25,899.97 | 25,899.97 | 19,820.17 | 1,670,679 |
| 2024-06-20 | 27,449.97 | 27,449.97 | 25,799.97 | 26,949.97 | 20,623.69 | 1,515,568 |
| 2024-06-19 | 27,599.97 | 27,749.97 | 26,299.97 | 27,099.97 | 20,738.47 | 2,161,625 |
| 2024-06-18 | 26,899.97 | 27,749.97 | 26,549.97 | 27,049.97 | 20,700.21 | 2,358,552 |
| 2024-06-17 | 25,699.97 | 26,999.97 | 25,499.97 | 26,499.97 | 20,279.32 | 2,276,097 |
| 2024-06-14 | 27,299.97 | 28,099.97 | 25,499.97 | 25,499.97 | 19,514.06 | 1,845,522 |
| 2024-06-13 | 25,699.97 | 27,299.97 | 25,549.97 | 27,199.97 | 20,815.00 | 2,820,227 |
| 2024-06-12 | 25,999.97 | 26,399.97 | 25,499.97 | 25,549.97 | 19,552.33 | 1,327,788 |
| 2024-06-11 | 26,299.97 | 26,899.97 | 25,649.97 | 25,999.97 | 19,896.69 | 2,180,704 |
| 2024-06-10 | 24,999.97 | 25,499.97 | 24,499.97 | 25,299.97 | 19,361.01 | 1,761,237 |
| 2024-06-07 | 24,999.97 | 25,999.97 | 24,299.97 | 25,299.97 | 19,361.01 | 1,697,860 |
| 2024-06-06 | 23,599.97 | 24,799.97 | 23,199.97 | 24,799.97 | 18,978.38 | 2,529,606 |
| 2024-06-05 | 21,799.98 | 23,199.97 | 21,799.98 | 23,199.97 | 17,753.97 | 1,538,828 |
| 2024-06-04 | 21,499.98 | 21,999.98 | 21,199.98 | 21,699.98 | 16,606.08 | 1,157,127 |
| 2024-06-03 | 20,999.98 | 21,799.98 | 20,949.98 | 21,499.98 | 16,453.03 | 279,644 |
| 2024-05-31 | 22,199.98 | 23,199.98 | 22,199.98 | 22,499.98 | 15,652.99 | 186,433 |
| 2024-05-30 | 22,549.98 | 22,799.98 | 22,149.98 | 22,549.98 | 15,687.78 | 176,084 |
| 2024-05-29 | 22,999.98 | 22,999.98 | 22,849.98 | 22,849.98 | 15,896.48 | 97,457 |
| 2024-05-28 | 23,299.98 | 23,299.98 | 22,849.98 | 22,949.98 | 15,966.05 | 198,795 |
| 2024-05-27 | 22,999.98 | 23,399.98 | 21,999.98 | 23,099.98 | 16,070.41 | 302,434 |
| 2024-05-24 | 23,999.98 | 23,999.98 | 22,999.98 | 22,999.98 | 16,000.84 | 328,739 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-21 | 599.9995 VND |
| 2019-06-17 | 617.4991 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.