Thien Viet Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	22,733.85	22,832.69	22,140.79	22,437.32	11,262.19	174,953
2023-03-08	22,338.47	22,931.53	21,399.47	22,536.16	11,311.81	61,677
2023-03-07	22,536.16	22,536.16	21,745.42	22,387.90	11,237.39	6,853
2023-03-06	22,585.58	23,030.38	21,943.11	22,684.43	11,386.23	1,410
2023-03-03	22,733.85	22,931.53	22,733.85	22,931.53	11,510.26	604
2023-03-02	23,030.38	23,030.38	21,943.11	22,684.43	11,386.23	30,233
2023-03-01	21,943.11	22,882.11	21,745.42	22,733.85	11,411.03	18,341
2023-02-28	23,326.90	23,870.54	23,030.38	23,228.06	11,659.10	2,217
2023-02-27	21,745.42	22,437.32	21,745.42	22,338.47	11,212.58	7,457
2023-02-24	22,684.43	22,684.43	22,536.16	22,536.16	11,311.81	2,217
2023-02-23	22,684.43	22,684.43	21,844.26	22,239.63	11,162.97	7,457
2023-02-22	22,733.85	23,030.38	22,239.63	22,239.63	11,162.97	45,753
2023-02-21	23,129.22	23,129.22	22,437.32	22,980.95	11,535.07	11,085
2023-02-20	23,129.22	23,129.22	21,745.42	22,832.69	11,460.65	81,833
2023-02-17	22,239.63	22,684.43	21,893.68	22,684.43	11,386.23	3,829
2023-02-16	22,140.79	22,635.00	22,041.95	22,239.63	11,162.97	29,226
2023-02-15	21,448.89	22,931.53	21,448.89	22,091.37	11,088.55	8,062
2023-02-14	21,498.31	22,041.95	21,498.31	21,745.42	10,914.90	2,217
2023-02-13	22,239.63	22,239.63	21,448.89	21,893.68	10,989.32	25,396
2023-02-10	22,733.85	22,733.85	21,745.42	22,536.16	11,311.81	7,054
2023-02-09	23,425.75	23,425.75	22,536.16	22,536.16	11,311.81	3,829
2023-02-08	22,733.85	22,733.85	21,745.42	22,585.58	11,336.61	10,279
2023-02-07	23,030.38	23,228.06	22,437.32	22,733.85	11,411.03	13,706
2023-02-06	22,733.85	22,733.85	22,733.85	22,733.85	11,411.03	403
2023-02-03	22,783.27	23,228.06	22,338.47	22,338.47	11,212.58	26,202
2023-02-02	22,783.27	23,722.27	22,585.58	23,079.80	11,584.68	26,404
2023-02-01	23,919.96	24,216.49	22,733.85	23,228.06	11,659.10	96,950
2023-01-31	23,919.96	24,513.02	23,722.27	23,919.96	12,006.39	15,318
2023-01-30	23,919.96	24,414.18	23,919.96	23,919.96	12,006.39	5,442
2023-01-27	24,710.70	24,710.70	24,216.49	24,216.49	12,155.23	28,621
2023-01-19	24,167.07	24,809.55	23,821.12	24,315.33	12,204.85	40,916
2023-01-18	25,007.23	25,106.07	24,018.80	24,167.07	12,130.43	24,590
2023-01-17	24,414.18	24,661.28	23,623.43	24,364.75	12,229.65	38,497
2023-01-16	23,722.27	24,463.60	22,733.85	24,216.49	12,155.23	139,277
2023-01-13	23,821.12	24,513.02	23,376.32	23,672.85	11,882.36	22,977
2023-01-12	24,957.81	25,007.23	23,722.27	23,722.27	11,907.17	6,449
2023-01-11	24,315.33	24,710.70	23,722.27	24,414.18	12,254.46	43,133
2023-01-10	24,562.44	24,562.44	23,178.64	24,315.33	12,204.85	2,418
2023-01-09	23,623.43	24,414.18	23,425.75	24,167.07	12,130.43	5,845
2023-01-06	24,760.12	24,760.12	23,870.54	24,513.02	12,304.07	8,263
2023-01-05	24,018.80	24,809.55	24,018.80	24,562.44	12,328.88	5,240
2023-01-04	25,155.50	25,155.50	24,018.80	24,562.44	12,328.88	32,047
2023-01-03	25,600.29	25,600.29	23,870.54	24,957.81	12,527.33	17,737
2022-12-30	22,041.95	24,710.70	21,943.11	24,710.70	12,403.30	143,913
2022-12-29	22,931.53	23,129.22	22,239.63	23,129.22	11,609.49	19,349
2022-12-28	22,931.53	23,030.38	21,992.53	22,733.85	11,411.03	21,163
2022-12-27	21,350.05	22,733.85	21,350.05	22,635.00	11,361.42	23,179
2022-12-26	23,228.06	23,228.06	22,239.63	22,239.63	11,162.97	44,947
2022-12-23	23,129.22	23,129.22	22,338.47	22,733.85	11,411.03	2,620
2022-12-22	21,646.58	23,030.38	21,053.52	22,733.85	11,411.03	95,740
2022-12-21	22,140.79	22,140.79	21,102.94	21,547.73	10,815.68	14,915
2022-12-20	22,041.95	22,536.16	21,152.36	22,091.37	11,088.55	67,925
2022-12-19	23,079.80	23,079.80	22,091.37	22,190.21	11,138.16	44,544
2022-12-16	21,992.53	22,635.00	21,992.53	22,585.58	11,336.61	38,900
2022-12-15	22,635.00	22,684.43	21,893.68	22,635.00	11,361.42	24,187
2022-12-14	22,733.85	22,931.53	22,041.95	22,437.32	11,262.19	76,794
2022-12-13	23,129.22	23,129.22	22,536.16	22,733.85	11,411.03	3,023
2022-12-12	22,832.69	23,030.38	22,289.05	22,536.16	11,311.81	22,171
2022-12-09	23,919.96	23,919.96	22,733.85	22,733.85	11,411.03	22,171
2022-12-08	23,326.90	23,722.27	22,733.85	23,574.01	11,832.75	116,904

← NewerPage 16 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.