Thien Viet Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	20,949.98	20,949.98	20,249.98	20,249.98	14,087.69	61,378
2023-11-22	20,599.98	20,749.98	20,549.98	20,749.98	14,435.54	24,867
2023-11-21	20,699.98	20,899.98	20,599.98	20,599.98	14,331.18	18,542
2023-11-20	19,999.98	20,699.98	19,999.98	20,699.98	14,400.75	43,553
2023-11-17	20,949.98	20,999.98	20,449.98	20,449.98	14,226.83	75,752
2023-11-16	20,999.98	20,999.98	20,649.98	20,849.98	14,505.11	43,553
2023-11-15	21,399.98	21,399.98	20,849.98	20,849.98	14,505.11	111,831
2023-11-14	20,599.98	20,999.98	20,599.98	20,849.98	14,505.11	74,889
2023-11-13	20,499.98	21,149.98	20,299.98	20,699.98	14,400.75	55,772
2023-11-10	20,999.98	21,499.98	20,899.98	20,899.98	14,539.89	63,534
2023-11-09	21,149.98	21,699.98	21,149.98	21,349.98	14,852.95	100,188
2023-11-08	19,999.98	21,149.98	19,899.98	21,149.98	14,713.81	165,735
2023-11-07	20,399.98	20,499.98	19,999.98	20,049.98	13,948.56	41,397
2023-11-06	20,099.98	20,649.98	20,049.98	20,499.98	14,261.62	57,209
2023-11-03	20,799.98	20,799.98	20,049.98	20,049.98	13,948.56	36,223
2023-11-02	18,799.98	20,049.98	18,749.98	20,049.98	13,948.56	82,939
2023-11-01	18,799.98	19,049.98	18,699.98	18,749.98	13,044.16	47,435
2023-10-31	18,999.98	18,999.98	18,649.98	18,799.98	13,078.95	159,266
2023-10-30	18,899.98	19,699.98	18,699.98	18,699.98	13,009.38	66,840
2023-10-27	18,699.98	19,049.98	18,699.98	18,999.98	13,218.08	125,918
2023-10-26	20,049.98	20,049.98	18,699.98	18,699.98	13,009.38	481,968
2023-10-25	20,199.98	20,649.98	19,299.98	20,099.98	13,983.34	130,230
2023-10-24	20,999.98	20,999.98	19,149.98	20,299.98	14,122.48	273,254
2023-10-23	20,649.98	20,949.98	20,499.98	20,549.98	14,296.40	54,047
2023-10-20	20,549.98	20,949.98	19,599.98	20,599.98	14,331.18	125,055
2023-10-19	20,949.98	21,849.98	20,399.98	20,399.98	14,192.05	52,753
2023-10-18	21,849.98	22,199.98	20,499.98	20,999.98	14,609.46	163,147
2023-10-17	22,499.98	23,049.98	21,999.98	21,999.98	15,305.15	56,203
2023-10-16	22,499.98	23,149.98	22,349.98	22,499.98	15,652.99	81,501
2023-10-13	23,199.98	23,199.98	22,549.98	22,799.98	15,861.70	22,998
2023-10-12	23,199.98	23,199.98	22,599.98	22,799.98	15,861.70	101,050
2023-10-11	23,499.98	23,499.98	22,749.98	23,149.98	16,105.19	67,702
2023-10-10	23,099.98	23,349.98	22,749.98	23,199.98	16,139.97	58,503
2023-10-09	22,849.98	23,199.98	22,599.98	23,099.98	16,070.41	110,394
2023-10-06	22,499.98	22,849.98	21,799.98	22,849.98	15,896.48	82,508
2023-10-05	22,749.98	22,949.98	22,349.98	22,499.98	15,652.99	43,841
2023-10-04	21,849.98	22,849.98	21,799.98	22,749.98	15,826.92	110,394
2023-10-03	22,999.98	23,299.98	21,599.98	21,799.98	15,166.01	183,990
2023-10-02	23,749.98	23,749.98	22,799.98	22,999.98	16,000.84	339,807
2023-09-29	23,949.98	23,949.98	22,999.98	23,049.98	16,035.62	215,469
2023-09-28	23,949.98	23,949.98	23,099.98	23,449.98	16,313.90	66,552
2023-09-27	23,749.98	23,749.98	22,799.98	23,699.98	16,487.82	118,012
2023-09-26	23,699.98	23,699.98	22,999.98	23,099.98	16,070.41	237,031
2023-09-25	24,549.98	25,199.97	22,999.98	22,999.98	16,000.84	225,963
2023-09-22	24,399.97	25,199.97	24,299.98	24,549.98	17,079.15	493,324
2023-09-21	26,999.97	26,999.97	25,799.97	25,799.97	17,948.77	309,333
2023-09-20	26,149.97	26,949.97	25,999.97	26,899.97	18,714.02	199,514
2023-09-19	26,049.97	26,449.97	25,699.98	26,299.97	18,296.61	156,104
2023-09-18	26,899.97	26,899.97	25,849.97	26,049.97	18,122.69	254,711
2023-09-15	27,999.97	27,999.97	26,599.97	26,899.97	18,714.02	182,696
2023-09-14	27,399.97	28,399.97	26,999.97	27,599.97	19,201.00	410,097
2023-09-13	26,149.97	27,249.97	26,149.97	26,999.97	18,783.59	702,756
2023-09-12	24,849.98	26,099.98	24,799.97	26,099.98	18,157.47	339,663
2023-09-11	25,899.97	25,899.97	24,999.98	24,999.98	17,392.21	419,296
2023-09-08	25,099.97	25,699.98	25,049.97	25,449.97	17,705.27	289,497
2023-09-07	25,599.97	25,599.97	24,849.98	25,099.97	17,461.78	346,994
2023-09-06	24,499.98	25,799.97	24,049.98	25,099.97	17,461.78	377,755
2023-09-05	24,499.98	24,749.98	24,299.98	24,499.98	17,044.37	257,155
2023-08-31	24,099.98	24,799.97	23,899.98	24,399.97	16,974.80	332,045
2023-08-30	23,049.98	24,099.98	23,049.98	23,999.98	16,696.53	160,704

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.