Thien Viet Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 23,722.27 | 23,722.27 | 22,486.74 | 23,376.32 | 11,733.52 | 19,752 |
| 2022-12-06 | 24,216.49 | 24,216.49 | 22,437.32 | 23,228.06 | 11,659.10 | 118,718 |
| 2022-12-05 | 23,821.12 | 24,018.80 | 23,129.22 | 23,722.27 | 11,907.17 | 121,338 |
| 2022-12-02 | 22,338.47 | 23,722.27 | 22,338.47 | 23,672.85 | 11,882.36 | 34,466 |
| 2022-12-01 | 23,228.06 | 24,117.65 | 23,228.06 | 23,228.06 | 11,659.10 | 104,407 |
| 2022-11-30 | 23,722.27 | 23,722.27 | 22,239.63 | 23,228.06 | 11,659.10 | 55,227 |
| 2022-11-29 | 23,722.27 | 23,919.96 | 22,190.21 | 23,574.01 | 11,832.75 | 128,796 |
| 2022-11-28 | 23,079.80 | 23,623.43 | 22,239.63 | 23,623.43 | 11,857.55 | 51,599 |
| 2022-11-25 | 22,733.85 | 23,524.59 | 21,597.15 | 22,733.85 | 11,411.03 | 57,645 |
| 2022-11-24 | 21,448.89 | 23,870.54 | 21,448.89 | 23,178.64 | 11,634.29 | 185,434 |
| 2022-11-23 | 23,425.75 | 23,821.12 | 22,338.47 | 22,733.85 | 11,411.03 | 8,667 |
| 2022-11-22 | 23,228.06 | 24,710.70 | 22,387.90 | 22,387.90 | 11,237.39 | 54,622 |
| 2022-11-21 | 23,672.85 | 23,672.85 | 22,239.63 | 23,129.22 | 11,609.49 | 10,077 |
| 2022-11-18 | 23,722.27 | 23,722.27 | 21,992.53 | 23,129.22 | 11,609.49 | 42,125 |
| 2022-11-17 | 23,178.64 | 24,167.07 | 22,733.85 | 23,228.06 | 11,659.10 | 16,124 |
| 2022-11-16 | 20,361.62 | 23,178.64 | 20,361.62 | 23,178.64 | 11,634.29 | 147,541 |
| 2022-11-15 | 22,635.00 | 23,425.75 | 21,844.26 | 21,893.68 | 10,989.32 | 45,149 |
| 2022-11-14 | 22,635.00 | 24,167.07 | 22,585.58 | 23,475.17 | 11,783.13 | 57,041 |
| 2022-11-11 | 24,710.70 | 24,710.70 | 23,228.06 | 24,216.49 | 12,155.23 | 27,613 |
| 2022-11-10 | 24,414.18 | 25,452.03 | 23,672.85 | 24,315.33 | 12,204.85 | 55,025 |
| 2022-11-09 | 25,995.66 | 26,094.50 | 25,204.92 | 25,452.03 | 12,775.40 | 5,845 |
| 2022-11-08 | 25,204.92 | 26,193.35 | 23,771.70 | 25,303.76 | 12,700.98 | 55,831 |
| 2022-11-07 | 24,710.70 | 25,501.45 | 24,018.80 | 25,204.92 | 12,651.36 | 38,497 |
| 2022-11-04 | 24,957.81 | 25,896.82 | 24,364.75 | 25,600.29 | 12,849.82 | 29,226 |
| 2022-11-03 | 25,649.71 | 26,292.19 | 25,501.45 | 26,045.08 | 13,073.08 | 47,366 |
| 2022-11-02 | 24,710.70 | 25,995.66 | 24,710.70 | 25,699.13 | 12,899.43 | 33,660 |
| 2022-11-01 | 25,649.71 | 25,649.71 | 24,315.33 | 25,600.29 | 12,849.82 | 30,435 |
| 2022-10-31 | 24,957.81 | 25,699.13 | 24,661.28 | 24,957.81 | 12,527.33 | 72,964 |
| 2022-10-28 | 26,588.72 | 27,082.93 | 25,204.92 | 26,489.87 | 13,296.34 | 26,807 |
| 2022-10-27 | 25,452.03 | 26,687.56 | 23,771.70 | 26,687.56 | 13,395.56 | 66,917 |
| 2022-10-26 | 26,193.35 | 27,082.93 | 23,821.12 | 25,452.03 | 12,775.40 | 329,146 |
| 2022-10-25 | 24,068.23 | 25,699.13 | 23,870.54 | 25,600.29 | 12,849.82 | 106,826 |
| 2022-10-24 | 25,501.45 | 26,588.72 | 24,809.55 | 25,550.87 | 12,825.01 | 62,483 |
| 2022-10-21 | 26,193.35 | 26,885.24 | 25,056.65 | 26,588.72 | 13,345.95 | 152,177 |
| 2022-10-20 | 26,687.56 | 26,934.67 | 25,699.13 | 26,934.67 | 13,519.59 | 82,437 |
| 2022-10-19 | 26,687.56 | 27,626.57 | 26,292.19 | 26,687.56 | 13,395.56 | 108,842 |
| 2022-10-18 | 26,835.82 | 28,071.36 | 26,835.82 | 27,626.57 | 13,866.89 | 105,415 |
| 2022-10-17 | 27,033.51 | 27,923.09 | 26,539.30 | 27,577.15 | 13,842.08 | 37,893 |
| 2022-10-14 | 28,565.57 | 28,565.57 | 27,033.51 | 27,033.51 | 13,569.21 | 101,182 |
| 2022-10-13 | 28,170.20 | 28,713.84 | 27,478.30 | 28,219.62 | 14,164.57 | 17,938 |
| 2022-10-12 | 26,687.56 | 28,170.20 | 26,687.56 | 28,170.20 | 14,139.76 | 61,878 |
| 2022-10-11 | 28,911.52 | 28,911.52 | 26,440.45 | 28,170.20 | 14,139.76 | 141,091 |
| 2022-10-10 | 26,687.56 | 28,466.73 | 26,588.72 | 28,417.31 | 14,263.79 | 266,461 |
| 2022-10-07 | 29,158.63 | 29,652.84 | 27,873.67 | 28,565.57 | 14,338.21 | 143,510 |
| 2022-10-06 | 31,333.17 | 31,333.17 | 28,664.42 | 29,949.37 | 15,032.80 | 14,310 |
| 2022-10-05 | 28,565.57 | 30,641.27 | 28,565.57 | 30,641.27 | 15,380.09 | 41,521 |
| 2022-10-04 | 28,862.10 | 30,789.54 | 28,516.15 | 29,702.27 | 14,908.76 | 323,301 |
| 2022-10-03 | 31,580.28 | 31,580.28 | 29,356.32 | 30,641.27 | 15,380.09 | 58,855 |
| 2022-09-30 | 31,530.86 | 31,530.86 | 30,245.90 | 31,333.17 | 15,727.38 | 58,855 |
| 2022-09-29 | 31,135.49 | 31,629.70 | 30,344.74 | 31,629.70 | 15,876.22 | 68,530 |
| 2022-09-28 | 30,245.90 | 31,629.70 | 30,245.90 | 31,432.01 | 15,777.00 | 166,084 |
| 2022-09-27 | 30,295.32 | 31,432.01 | 30,295.32 | 31,432.01 | 15,777.00 | 39,102 |
| 2022-09-26 | 31,530.86 | 31,530.86 | 30,443.59 | 31,333.17 | 15,727.38 | 45,753 |
| 2022-09-23 | 31,135.49 | 31,629.70 | 31,135.49 | 31,629.70 | 15,876.22 | 17,938 |
| 2022-09-22 | 31,135.49 | 31,629.70 | 31,036.64 | 31,629.70 | 15,876.22 | 39,505 |
| 2022-09-21 | 31,036.64 | 31,629.70 | 31,036.64 | 31,629.70 | 15,876.22 | 23,380 |
| 2022-09-20 | 30,937.80 | 31,432.01 | 30,937.80 | 31,432.01 | 15,777.00 | 85,864 |
| 2022-09-19 | 32,025.07 | 32,618.13 | 31,036.64 | 31,234.33 | 15,677.77 | 54,421 |
| 2022-09-16 | 31,530.86 | 31,530.86 | 31,333.17 | 31,333.17 | 15,727.38 | 69,134 |
| 2022-09-15 | 31,629.70 | 31,629.70 | 31,432.01 | 31,530.86 | 15,826.61 | 21,163 |
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.