Thien Viet Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	22,799.98	23,199.98	22,799.98	23,149.98	16,105.19	120,024
2023-08-28	22,349.98	22,799.98	22,299.98	22,799.98	15,861.70	108,094
2023-08-25	22,649.98	22,649.98	22,249.98	22,299.98	15,513.86	124,480
2023-08-24	22,649.98	22,649.98	22,099.98	22,649.98	15,757.35	75,033
2023-08-23	22,599.98	22,599.98	21,999.98	22,199.98	15,444.29	64,109
2023-08-22	21,999.98	22,849.98	21,499.98	21,999.98	15,305.15	133,249
2023-08-21	22,699.98	22,999.98	21,699.98	22,149.98	15,409.50	192,758
2023-08-18	23,999.98	23,999.98	22,399.98	22,399.98	15,583.42	308,183
2023-08-17	24,299.98	24,749.98	23,849.98	24,049.98	16,731.31	453,507
2023-08-16	23,849.98	24,149.98	23,849.98	24,149.98	16,800.88	137,849
2023-08-15	24,499.98	24,599.98	23,849.98	23,849.98	16,592.17	453,363
2023-08-14	23,449.98	23,999.98	23,049.98	23,849.98	16,592.17	239,906
2023-08-11	23,149.98	23,699.98	22,849.98	23,099.98	16,070.41	130,518
2023-08-10	23,249.98	23,799.98	23,249.98	23,249.98	16,174.76	63,102
2023-08-09	23,949.98	23,949.98	23,099.98	23,449.98	16,313.90	182,984
2023-08-08	23,799.98	24,149.98	23,749.98	23,749.98	16,522.60	246,518
2023-08-07	23,999.98	24,249.97	23,599.98	23,799.98	16,557.39	151,792
2023-08-04	23,749.98	23,949.98	22,999.98	23,799.98	16,557.39	221,507
2023-08-03	23,549.98	23,999.98	23,549.98	23,799.98	16,557.39	159,266
2023-08-02	23,949.98	23,999.98	23,699.98	23,949.98	16,661.74	228,838
2023-08-01	23,899.98	24,199.98	23,849.98	23,899.98	16,626.96	307,321
2023-07-31	24,749.98	24,749.98	23,699.98	23,899.98	16,626.96	183,271
2023-07-28	23,849.98	24,699.98	23,399.98	24,249.97	16,870.45	144,317
2023-07-27	24,699.98	24,699.98	23,449.98	23,849.98	16,592.17	253,417
2023-07-26	25,399.98	25,399.98	24,599.98	24,699.98	17,183.51	162,716
2023-07-25	26,299.97	26,299.97	25,099.97	25,299.98	17,600.92	593,943
2023-07-24	23,999.98	24,599.98	23,999.98	24,599.98	17,113.94	387,673
2023-07-21	22,849.98	23,449.98	22,849.98	22,999.98	16,000.84	97,313
2023-07-20	22,999.98	23,099.98	22,599.98	22,899.98	15,931.27	49,303
2023-07-19	22,599.98	23,499.98	22,249.98	23,199.98	16,139.97	110,250
2023-07-18	23,299.98	23,499.98	22,799.98	23,249.98	16,174.76	81,933
2023-07-17	23,099.98	23,499.98	23,099.98	23,349.98	16,244.33	111,975
2023-07-14	23,499.98	23,799.98	23,199.98	23,349.98	16,244.33	29,323
2023-07-13	23,499.98	23,899.98	23,399.98	23,499.98	16,348.68	116,143
2023-07-12	22,999.98	23,499.98	22,899.98	23,499.98	16,348.68	156,823
2023-07-11	22,699.98	22,999.98	22,699.98	22,899.98	15,931.27	204,114
2023-07-10	22,999.98	22,999.98	22,599.98	22,599.98	15,722.56	89,839
2023-07-07	22,849.98	22,949.98	22,299.98	22,599.98	15,722.56	39,097
2023-07-06	22,249.98	22,999.98	22,249.98	22,599.98	15,722.56	31,479
2023-07-05	22,649.98	23,299.98	22,649.98	22,799.98	15,861.70	105,938
2023-07-04	22,999.98	22,999.98	22,349.98	22,799.98	15,861.70	117,725
2023-07-03	22,799.98	23,749.98	22,799.98	22,999.98	16,000.84	22,711
2023-06-30	23,449.98	23,449.98	22,599.98	23,399.98	16,279.11	112,837
2023-06-29	24,449.98	24,449.98	22,999.98	23,199.98	16,139.97	131,236
2023-06-28	23,999.98	24,699.98	23,799.98	24,199.98	16,835.66	220,500
2023-06-27	23,549.98	23,899.98	23,349.98	23,799.98	16,557.39	299,703
2023-06-26	23,499.98	23,599.98	23,099.98	23,499.98	16,348.68	193,764
2023-06-23	23,699.98	23,749.98	23,249.98	23,599.98	16,418.25	124,049
2023-06-22	23,749.98	23,849.98	23,499.98	23,549.98	16,383.47	129,368
2023-06-21	23,449.98	23,749.98	23,149.98	23,749.98	16,522.60	383,792
2023-06-20	23,899.98	23,899.98	23,099.98	23,449.98	16,313.90	56,922
2023-06-19	22,999.98	23,949.98	22,999.98	23,449.98	16,313.90	112,550
2023-06-16	23,299.98	24,299.98	22,999.98	22,999.98	16,000.84	321,408
2023-06-15	23,999.98	23,999.98	22,799.98	23,049.98	16,035.62	165,447
2023-06-14	31,728.54	32,123.91	31,333.17	31,333.17	15,727.38	100,376
2023-06-13	32,074.49	32,222.76	31,333.17	31,728.54	15,925.84	121,137
2023-06-12	32,618.13	32,618.13	31,135.49	31,777.96	15,950.64	90,097
2023-06-09	32,123.91	32,568.71	30,641.27	31,629.70	15,876.22	134,641
2023-06-08	32,914.66	32,914.66	31,679.12	31,728.54	15,925.84	228,769
2023-06-07	30,690.69	30,838.96	30,591.85	30,838.96	15,479.32	351,317

← NewerPage 14 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.