Thien Viet Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	29,158.63	29,158.63	26,786.40	27,379.46	13,742.85	53,816
2022-06-20	26,835.82	27,873.67	26,835.82	27,379.46	13,742.85	169,914
2022-06-17	26,687.56	27,082.93	26,292.19	26,835.82	13,469.98	88,887
2022-06-16	27,873.67	28,664.42	27,675.99	27,972.52	14,040.53	87,879
2022-06-15	29,455.16	29,603.42	27,478.30	27,824.25	13,966.11	84,654
2022-06-14	29,109.21	29,652.84	27,774.83	29,257.47	14,685.50	62,684
2022-06-13	29,850.53	31,036.64	29,109.21	29,751.69	14,933.57	247,917
2022-06-10	31,530.86	32,371.02	31,036.64	31,283.75	15,702.58	43,536
2022-06-09	30,641.27	32,321.60	30,641.27	32,025.07	16,074.67	57,041
2022-06-08	32,123.91	33,112.34	30,641.27	30,641.27	15,380.09	283,593
2022-06-07	33,310.03	33,310.03	30,196.48	31,481.44	15,801.80	104,206
2022-06-06	30,690.69	32,667.55	30,690.69	32,173.33	16,149.09	185,434
2022-06-03	32,716.97	33,013.50	31,234.33	31,234.33	15,677.77	134,036
2022-06-02	34,347.88	34,347.88	32,815.81	32,865.24	16,496.39	79,615
2022-06-01	34,397.30	34,397.30	32,716.97	33,359.45	16,744.45	92,515
2022-05-31	34,100.77	34,743.25	33,606.56	34,001.93	17,066.94	50,591
2022-05-30	34,792.67	34,792.67	34,100.77	34,397.30	17,265.39	70,948
2022-05-27	35,089.20	35,089.20	33,606.56	34,249.03	17,190.97	92,314
2022-05-26	34,545.56	34,594.98	33,606.56	34,199.61	17,166.16	275,329
2022-05-25	32,618.13	34,594.98	32,618.13	33,705.40	16,918.10	72,359
2022-05-24	32,618.13	34,496.14	32,618.13	33,112.34	16,620.42	109,043
2022-05-23	34,199.61	35,089.20	32,618.13	32,815.81	16,471.58	187,047
2022-05-20	31,086.06	33,260.61	30,641.27	33,260.61	16,694.84	249,328
2022-05-19	29,652.84	31,135.49	29,652.84	31,086.06	15,603.35	211,637
2022-05-18	30,838.96	31,086.06	30,196.48	31,086.06	15,603.35	212,645
2022-05-17	27,280.62	29,059.79	27,280.62	29,059.79	14,586.28	175,155
2022-05-16	27,181.77	27,527.72	25,847.40	27,181.77	13,643.63	278,151
2022-05-13	27,675.99	28,664.42	25,748.55	25,748.55	12,924.24	268,476
2022-05-12	29,158.63	30,147.06	27,428.88	27,675.99	13,891.69	347,891
2022-05-11	30,740.12	31,135.49	29,356.32	29,455.16	14,784.73	68,328
2022-05-10	27,527.72	29,652.84	27,527.72	29,356.32	14,735.12	210,427
2022-05-09	31,629.70	31,728.54	29,554.00	29,554.00	14,834.34	301,935
2022-05-06	33,557.14	33,557.14	31,728.54	31,728.54	15,925.84	199,543
2022-05-05	35,435.15	35,435.15	33,408.87	33,705.40	16,918.10	86,267
2022-05-04	34,743.25	35,533.99	33,606.56	34,446.72	17,290.20	87,073
2022-04-29	34,199.61	35,089.20	34,001.93	34,792.67	17,463.84	57,041
2022-04-28	33,952.50	35,089.20	33,952.50	34,693.83	17,414.23	59,459
2022-04-27	34,100.77	34,100.77	32,618.13	33,952.50	17,042.13	193,496
2022-04-26	33,112.34	35,484.57	33,013.50	34,199.61	17,166.16	456,531
2022-04-25	36,077.63	36,670.68	34,150.19	34,150.19	17,141.36	239,653
2022-04-22	38,746.38	39,042.91	34,891.51	36,670.68	18,406.49	301,734
2022-04-21	33,655.98	37,659.11	33,655.98	37,461.43	18,803.40	613,344
2022-04-20	38,548.70	39,537.13	36,077.63	36,176.47	18,158.43	187,853
2022-04-19	40,822.08	41,513.98	38,647.54	38,647.54	19,398.76	155,402
2022-04-18	42,502.41	42,502.41	40,031.34	40,624.40	20,391.02	281,376
2022-04-15	42,502.41	43,095.47	42,502.41	42,650.67	21,408.09	121,540
2022-04-14	44,479.27	44,479.27	43,194.31	43,194.31	21,680.96	152,378
2022-04-13	43,985.05	44,775.79	42,304.73	43,985.05	22,077.87	225,544
2022-04-12	44,676.95	45,220.59	43,985.05	43,985.05	22,077.87	185,031
2022-04-08	45,467.69	45,467.69	44,182.74	45,270.01	22,722.84	161,247
2022-04-07	45,961.91	45,961.91	44,479.27	44,479.27	22,325.94	263,639
2022-04-06	46,060.75	46,456.12	45,467.69	45,961.91	23,070.13	113,074
2022-04-05	47,296.29	47,296.29	45,961.91	46,060.75	23,119.75	191,884
2022-04-04	45,961.91	48,235.29	45,961.91	47,444.55	23,814.33	755,847
2022-04-01	44,973.48	45,961.91	44,281.58	45,961.91	23,070.13	170,720
2022-03-31	45,072.32	45,418.27	44,429.85	44,775.79	22,474.78	149,355
2022-03-30	44,479.27	45,665.38	44,479.27	45,072.32	22,623.62	156,006
2022-03-29	44,182.74	45,171.16	44,182.74	45,171.16	22,673.23	212,846
2022-03-28	45,615.96	45,615.96	43,787.37	44,232.16	22,201.90	310,602
2022-03-25	46,653.81	46,653.81	45,467.69	45,615.96	22,896.49	162,053

← NewerPage 19 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.