Thien Viet Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 23,849.98 | 23,899.98 | 23,599.98 | 23,849.98 | 16,592.17 | 163,003 |
| 2024-05-22 | 23,849.98 | 24,299.98 | 23,849.98 | 23,849.98 | 16,592.17 | 95,301 |
| 2024-05-21 | 23,799.98 | 24,099.98 | 23,449.98 | 23,749.98 | 16,522.60 | 88,257 |
| 2024-05-20 | 23,999.98 | 24,049.98 | 23,849.98 | 23,899.98 | 16,626.96 | 208,282 |
| 2024-05-17 | 24,149.98 | 24,199.98 | 23,899.98 | 23,899.98 | 16,626.96 | 139,142 |
| 2024-05-16 | 24,499.98 | 24,599.98 | 24,149.98 | 24,149.98 | 16,800.88 | 189,596 |
| 2024-05-15 | 23,799.98 | 24,449.98 | 23,649.98 | 24,299.98 | 16,905.23 | 164,872 |
| 2024-05-14 | 23,749.98 | 23,949.98 | 23,399.98 | 23,899.98 | 16,626.96 | 167,459 |
| 2024-05-13 | 23,899.98 | 24,499.98 | 23,749.98 | 23,749.98 | 16,522.60 | 90,270 |
| 2024-05-10 | 23,799.98 | 24,249.97 | 23,799.98 | 23,999.98 | 16,696.53 | 155,529 |
| 2024-05-09 | 23,949.98 | 24,199.98 | 23,799.98 | 23,799.98 | 16,557.39 | 48,728 |
| 2024-05-08 | 24,199.98 | 24,249.97 | 23,849.98 | 23,849.98 | 16,592.17 | 149,060 |
| 2024-05-07 | 24,799.97 | 24,799.97 | 24,249.97 | 24,249.97 | 16,870.45 | 102,057 |
| 2024-05-06 | 23,949.98 | 24,499.98 | 23,849.98 | 24,499.98 | 17,044.37 | 163,147 |
| 2024-05-03 | 24,199.98 | 24,199.98 | 23,849.98 | 23,849.98 | 16,592.17 | 99,038 |
| 2024-05-02 | 23,999.98 | 24,199.98 | 23,499.98 | 23,999.98 | 16,696.53 | 74,602 |
| 2024-04-26 | 23,499.98 | 23,899.98 | 22,999.98 | 23,499.98 | 16,348.68 | 66,121 |
| 2024-04-25 | 23,099.98 | 23,649.98 | 23,099.98 | 23,499.98 | 16,348.68 | 175,797 |
| 2024-04-24 | 23,899.98 | 23,899.98 | 23,299.98 | 23,599.98 | 16,418.25 | 135,549 |
| 2024-04-23 | 22,799.98 | 23,499.98 | 22,799.98 | 23,199.98 | 16,139.97 | 106,944 |
| 2024-04-22 | 22,949.98 | 22,949.98 | 21,649.98 | 22,799.98 | 15,861.70 | 199,083 |
| 2024-04-19 | 21,799.98 | 21,999.98 | 20,449.98 | 21,449.98 | 14,922.52 | 108,956 |
| 2024-04-17 | 22,099.98 | 22,399.98 | 21,849.98 | 21,899.98 | 15,235.58 | 76,327 |
| 2024-04-16 | 22,449.98 | 22,799.98 | 21,599.98 | 22,099.98 | 15,374.72 | 251,261 |
| 2024-04-15 | 24,499.98 | 24,499.98 | 22,399.98 | 22,399.98 | 15,583.42 | 129,080 |
| 2024-04-12 | 23,999.98 | 24,149.98 | 23,849.98 | 23,899.98 | 16,626.96 | 34,641 |
| 2024-04-11 | 23,949.98 | 24,049.98 | 23,799.98 | 23,849.98 | 16,592.17 | 31,192 |
| 2024-04-10 | 24,299.98 | 24,499.98 | 23,899.98 | 23,949.98 | 16,661.74 | 49,447 |
| 2024-04-09 | 23,699.98 | 24,299.98 | 23,599.98 | 24,299.98 | 16,905.23 | 72,589 |
| 2024-04-08 | 24,199.98 | 24,199.98 | 23,749.98 | 23,799.98 | 16,557.39 | 43,553 |
| 2024-04-05 | 23,999.98 | 24,399.97 | 23,999.98 | 24,199.98 | 16,835.66 | 68,133 |
| 2024-04-04 | 24,549.98 | 24,549.98 | 23,999.98 | 24,199.98 | 16,835.66 | 127,643 |
| 2024-04-03 | 24,899.98 | 24,899.98 | 24,499.98 | 24,499.98 | 17,044.37 | 103,925 |
| 2024-04-02 | 24,899.98 | 24,899.98 | 24,499.98 | 24,649.97 | 17,148.72 | 117,437 |
| 2024-04-01 | 24,899.98 | 24,899.98 | 24,449.98 | 24,799.97 | 17,253.08 | 62,815 |
| 2024-03-29 | 24,999.98 | 24,999.98 | 24,699.98 | 24,949.97 | 17,357.43 | 35,073 |
| 2024-03-28 | 24,849.98 | 25,449.97 | 24,699.98 | 24,999.98 | 17,392.21 | 99,901 |
| 2024-03-27 | 24,949.97 | 25,399.98 | 24,649.97 | 24,799.97 | 17,253.08 | 68,708 |
| 2024-03-26 | 24,699.98 | 24,799.97 | 24,099.98 | 24,799.97 | 17,253.08 | 28,461 |
| 2024-03-25 | 24,699.98 | 25,999.97 | 24,549.98 | 24,849.98 | 17,287.86 | 144,317 |
| 2024-03-22 | 24,899.98 | 24,899.98 | 24,599.98 | 24,699.98 | 17,183.51 | 66,983 |
| 2024-03-21 | 25,099.97 | 25,099.97 | 24,599.98 | 24,799.97 | 17,253.08 | 180,971 |
| 2024-03-20 | 24,349.98 | 24,799.97 | 24,149.98 | 24,599.98 | 17,113.94 | 184,277 |
| 2024-03-19 | 24,699.98 | 24,699.98 | 23,949.98 | 24,349.98 | 16,940.02 | 134,399 |
| 2024-03-18 | 25,199.97 | 25,199.97 | 23,699.98 | 24,199.98 | 16,835.66 | 345,988 |
| 2024-03-15 | 24,749.98 | 25,399.98 | 24,099.98 | 25,199.97 | 17,531.35 | 250,255 |
| 2024-03-14 | 25,449.97 | 25,449.97 | 24,749.98 | 24,899.98 | 17,322.65 | 241,199 |
| 2024-03-13 | 24,199.98 | 25,399.98 | 23,899.98 | 24,999.98 | 17,392.21 | 446,751 |
| 2024-03-12 | 24,299.98 | 24,649.97 | 24,099.98 | 24,199.98 | 16,835.66 | 170,622 |
| 2024-03-11 | 24,649.97 | 24,849.98 | 23,999.98 | 24,299.98 | 16,905.23 | 219,925 |
| 2024-03-08 | 24,499.98 | 24,899.98 | 23,949.98 | 24,049.98 | 16,731.31 | 389,254 |
| 2024-03-07 | 22,749.98 | 24,249.97 | 22,749.98 | 24,249.97 | 16,870.45 | 605,587 |
| 2024-03-06 | 23,449.98 | 23,449.98 | 22,599.98 | 22,699.98 | 15,792.13 | 161,566 |
| 2024-03-05 | 23,249.98 | 23,449.98 | 22,799.98 | 23,449.98 | 16,313.90 | 82,651 |
| 2024-03-04 | 23,449.98 | 23,699.98 | 23,199.98 | 23,349.98 | 16,244.33 | 178,096 |
| 2024-03-01 | 22,749.98 | 23,899.98 | 22,749.98 | 23,449.98 | 16,313.90 | 336,213 |
| 2024-02-29 | 23,299.98 | 23,749.98 | 22,299.98 | 22,899.98 | 15,931.27 | 138,855 |
| 2024-02-28 | 23,999.98 | 23,999.98 | 23,049.98 | 23,299.98 | 16,209.54 | 105,363 |
| 2024-02-27 | 21,799.98 | 23,199.98 | 21,699.98 | 23,199.98 | 16,139.97 | 491,599 |
| 2024-02-26 | 21,299.98 | 21,799.98 | 21,299.98 | 21,699.98 | 15,096.44 | 113,412 |
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.