Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TVS.VN stock page

Thien Viet Securities JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-2114,599.9914,599.9914,049.9914,049.9913,130.84457,532
2026-07-2014,649.9915,149.9914,499.9914,599.9913,644.85261,401
2026-07-1714,749.9914,949.9914,749.9914,899.9913,925.23240,108
2026-07-1614,799.9915,199.9914,599.9914,899.9913,925.23649,383
2026-07-1515,199.9915,199.9914,799.9914,899.9913,925.23342,186
2026-07-1414,899.9915,149.9914,699.9915,149.9914,158.87252,627
2026-07-1315,349.9915,349.9914,699.9914,699.9913,738.31575,981
2026-07-1016,149.9916,149.9915,499.9915,499.9914,485.97414,732
2026-07-0915,849.9916,449.9915,499.9916,149.9915,093.451,160,415
2026-07-0814,499.9915,449.9914,199.9915,449.9914,439.25739,477
2026-07-0714,399.9914,499.9913,899.9914,449.9913,504.67356,524
2026-07-0614,749.9914,849.9914,299.9914,399.9913,457.94298,637
2026-07-0314,799.9915,199.9914,499.9914,749.9913,785.04360,804
2026-07-0214,899.9915,299.9914,649.9914,699.9913,738.31260,545
2026-07-0114,799.9914,999.9914,399.9914,849.9913,878.50165,101
2026-06-3014,749.9914,999.9914,349.9914,799.9913,831.77413,769
2026-06-2914,949.9914,999.9914,299.9914,549.9913,598.12664,149
2026-06-2615,299.9915,449.9914,699.9914,899.9913,925.23675,812
2026-06-2515,749.9915,749.9915,199.9915,299.9914,299.062,302,213
2026-06-2414,749.9914,749.9914,749.9914,749.9913,785.04610,435
2026-06-2313,299.9913,799.9913,049.9913,799.9912,897.19339,190
2026-06-2213,099.9913,099.9912,899.9912,899.9912,056.0751,039
2026-06-1912,949.9913,249.9912,899.9913,199.9912,336.4410,593
2026-06-1813,199.9913,899.9913,149.9913,299.9912,429.9060,348
2026-06-1713,149.9913,199.9913,049.9913,199.9912,336.4447,722
2026-06-1612,999.9913,149.9912,799.9913,149.9912,289.7188,596
2026-06-1512,699.9912,999.9912,699.9912,999.9912,149.5392,127
2026-06-1212,799.9912,949.9912,599.9912,899.9912,056.0752,858
2026-06-1112,899.9912,949.9912,799.9912,949.9912,102.804,601
2026-06-1012,949.9912,999.9912,899.9912,999.9912,149.5332,421
2026-06-0912,799.9912,999.9912,599.9912,999.9912,149.5378,217
2026-06-0812,899.9912,949.9912,749.9912,899.9912,056.0754,891
2026-06-0512,949.9912,999.9912,899.9912,949.9912,102.8018,297
2026-06-0412,999.9913,049.9912,849.9912,999.9912,149.5320,865
2026-06-0312,799.9912,999.9912,799.9912,899.9912,056.0752,323
2026-06-0212,999.9913,049.9912,799.9912,799.9911,962.6174,472
2026-06-0113,099.9913,149.9912,849.9913,049.9912,196.2674,793
2026-05-2912,999.9913,099.9912,949.9913,099.9912,242.9938,948
2026-05-2813,149.9913,199.9912,999.9912,999.9912,149.5334,668
2026-05-2713,199.9913,199.9912,999.9913,099.9912,242.9934,347
2026-05-2613,199.9913,199.9912,999.9913,199.9912,336.44100,366
2026-05-2513,299.9913,299.9912,999.9913,199.9912,336.4438,734
2026-05-2213,399.9913,399.9913,149.9913,199.9912,336.4411,877
2026-05-2113,049.9913,399.9912,999.9913,399.9912,523.36120,589
2026-05-2013,099.9913,199.9912,899.9913,199.9912,336.4455,212
2026-05-1912,999.9913,349.9912,999.9913,299.9912,429.9057,352
2026-05-1813,099.9913,249.9912,999.9913,199.9912,336.4429,960
2026-05-1513,299.9913,299.9913,199.9913,299.9912,429.9018,190
2026-05-1413,299.9913,349.9913,249.9913,349.9912,476.635,564
2026-05-1313,299.9913,349.9912,999.9913,249.9912,383.1796,835
2026-05-1213,099.9913,549.9913,049.9913,299.9912,429.9024,396
2026-05-1113,249.9913,349.9913,199.9913,299.9912,429.9019,688
2026-05-0813,299.9913,599.9913,149.9913,249.9912,383.1734,133
2026-05-0713,249.9913,699.9913,249.9913,299.9912,429.9044,191
2026-05-0613,499.9913,499.9913,099.9913,299.9912,429.9051,039
2026-05-0513,049.9913,649.9912,999.9913,099.9912,242.9954,249
2026-05-0413,699.9913,699.9913,399.9913,549.9912,663.55185,752
2026-04-2913,599.9913,699.9913,399.9913,699.9912,803.7363,986
2026-04-2813,699.9913,699.9913,399.9913,399.9912,523.3649,755
2026-04-2413,499.9913,799.9913,499.9913,799.9912,897.1918,832
← NewerPage 2 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-05-21599.9995 VND
2019-06-17617.4991 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.