Thien Viet Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	31,629.70	31,629.70	31,432.01	31,530.86	15,826.61	21,163
2022-09-14	31,234.33	31,629.70	31,184.91	31,629.70	15,876.22	51,599
2022-09-13	31,530.86	31,629.70	31,432.01	31,530.86	15,826.61	45,350
2022-09-12	31,333.17	31,777.96	31,333.17	31,530.86	15,826.61	58,250
2022-09-09	31,432.01	31,481.44	31,234.33	31,333.17	15,727.38	80,220
2022-09-08	31,629.70	31,629.70	31,184.91	31,234.33	15,677.77	143,308
2022-09-07	31,629.70	31,629.70	31,481.44	31,481.44	15,801.80	109,849
2022-09-06	31,679.12	31,777.96	31,580.28	31,629.70	15,876.22	183,418
2022-09-05	31,580.28	31,827.39	31,580.28	31,629.70	15,876.22	65,708
2022-08-31	31,234.33	31,777.96	31,234.33	31,629.70	15,876.22	69,537
2022-08-30	31,629.70	31,827.39	31,333.17	31,629.70	15,876.22	46,157
2022-08-29	31,629.70	31,629.70	31,184.91	31,382.59	15,752.19	137,060
2022-08-26	31,728.54	32,123.91	31,728.54	31,827.39	15,975.45	102,996
2022-08-25	32,074.49	32,074.49	31,530.86	31,629.70	15,876.22	43,536
2022-08-24	31,679.12	31,728.54	31,530.86	31,530.86	15,826.61	69,134
2022-08-23	31,432.01	31,827.39	31,333.17	31,827.39	15,975.45	36,885
2022-08-22	32,025.07	32,025.07	31,432.01	31,530.86	15,826.61	74,375
2022-08-19	31,728.54	31,728.54	31,234.33	31,580.28	15,851.42	102,392
2022-08-18	31,234.33	31,876.81	31,184.91	31,530.86	15,826.61	110,656
2022-08-17	32,321.60	32,321.60	31,432.01	31,530.86	15,826.61	35,272
2022-08-16	31,629.70	31,728.54	31,432.01	31,629.70	15,876.22	77,600
2022-08-15	32,914.66	32,914.66	31,333.17	31,530.86	15,826.61	100,578
2022-08-12	31,283.75	31,827.39	31,283.75	31,432.01	15,777.00	96,748
2022-08-11	33,013.50	33,112.34	31,580.28	31,827.39	15,975.45	86,872
2022-08-10	33,310.03	33,310.03	32,618.13	32,716.97	16,421.97	38,094
2022-08-09	33,161.77	33,606.56	32,618.13	33,112.34	16,620.42	75,383
2022-08-08	32,618.13	34,100.77	32,618.13	33,161.77	16,645.23	91,911
2022-08-05	31,777.96	32,618.13	31,530.86	32,618.13	16,372.35	107,229
2022-08-04	32,618.13	32,618.13	31,629.70	31,728.54	15,925.84	111,059
2022-08-03	31,629.70	32,420.44	31,530.86	31,926.23	16,025.06	92,918
2022-08-02	31,530.86	33,408.87	31,530.86	31,926.23	16,025.06	41,521
2022-08-01	31,283.75	32,420.44	30,740.12	32,321.60	16,223.51	111,462
2022-07-29	31,728.54	31,728.54	30,740.12	31,283.75	15,702.58	52,808
2022-07-28	32,123.91	32,123.91	30,344.74	30,789.54	15,454.51	85,259
2022-07-27	30,838.96	30,838.96	30,147.06	30,245.90	15,181.64	36,885
2022-07-26	31,481.44	31,481.44	29,751.69	30,147.06	15,132.02	32,854
2022-07-25	31,530.86	31,629.70	30,591.85	30,641.27	15,380.09	114,687
2022-07-22	31,975.65	32,123.91	31,234.33	31,629.70	15,876.22	63,088
2022-07-21	31,777.96	32,025.07	31,481.44	31,629.70	15,876.22	34,869
2022-07-20	32,618.13	32,618.13	31,876.81	31,876.81	16,000.25	39,707
2022-07-19	31,876.81	31,926.23	31,481.44	31,827.39	15,975.45	94,531
2022-07-18	31,728.54	31,926.23	31,530.86	31,827.39	15,975.45	95,539
2022-07-15	31,629.70	31,876.81	31,629.70	31,728.54	15,925.84	38,296
2022-07-14	31,135.49	32,618.13	31,036.64	31,679.12	15,901.03	45,552
2022-07-13	32,123.91	32,123.91	31,086.06	31,234.33	15,677.77	52,002
2022-07-12	30,937.80	31,629.70	30,937.80	31,580.28	15,851.42	38,900
2022-07-11	30,937.80	31,876.81	30,937.80	31,234.33	15,677.77	30,233
2022-07-08	30,740.12	32,123.91	30,740.12	31,283.75	15,702.58	33,257
2022-07-07	30,245.90	30,740.12	30,245.90	30,641.27	15,380.09	49,986
2022-07-06	31,234.33	31,530.86	31,135.49	31,234.33	15,677.77	109,245
2022-07-05	32,123.91	32,272.18	31,530.86	31,530.86	15,826.61	201,156
2022-07-04	32,519.29	33,112.34	32,321.60	32,321.60	16,223.51	76,592
2022-07-01	31,926.23	32,222.76	31,135.49	31,926.23	16,025.06	244,692
2022-06-30	29,801.11	31,876.81	29,801.11	31,876.81	16,000.25	389,815
2022-06-29	29,751.69	30,147.06	29,652.84	29,801.11	14,958.38	64,095
2022-06-28	30,147.06	30,245.90	29,702.27	29,850.53	14,983.18	45,149
2022-06-27	29,652.84	30,147.06	29,257.47	30,147.06	15,132.02	62,080
2022-06-24	28,664.42	29,652.84	28,664.42	29,652.84	14,883.96	115,493
2022-06-23	28,664.42	29,356.32	27,675.99	29,010.37	14,561.47	58,855
2022-06-22	27,280.62	28,664.42	27,280.62	28,664.42	14,387.83	65,909

← NewerPage 18 of 21 · 1,250 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.