Thien Viet Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	45,665.38	46,406.70	45,665.38	45,714.80	22,946.10	186,039
2022-03-23	47,444.55	47,444.55	46,357.28	46,357.28	23,268.59	360,589
2022-03-22	46,653.81	46,653.81	46,258.44	46,456.12	23,318.20	311,207
2022-03-21	47,444.55	47,444.55	45,961.91	46,653.81	23,417.43	296,695
2022-03-18	46,456.12	46,456.12	45,665.38	46,258.44	23,218.97	169,309
2022-03-17	45,467.69	46,357.28	45,467.69	45,517.12	22,846.88	165,077
2022-03-16	44,973.48	44,973.48	43,737.95	44,676.95	22,425.16	92,918
2022-03-15	43,490.84	44,924.06	43,490.84	44,429.85	22,301.13	126,377
2022-03-14	46,307.86	46,307.86	43,490.84	43,490.84	21,829.80	633,500
2022-03-11	46,653.81	47,444.55	46,258.44	46,357.28	23,268.59	419,646
2022-03-10	48,136.45	48,136.45	46,456.12	47,444.55	23,814.33	246,103
2022-03-09	47,691.66	47,741.08	45,863.07	46,752.65	23,467.04	257,995
2022-03-08	47,444.55	49,174.30	46,456.12	47,345.71	23,764.72	512,565
2022-03-07	48,432.98	48,432.98	47,444.55	47,839.92	24,012.79	488,378
2022-03-04	47,938.76	48,432.98	47,741.08	48,037.61	24,112.01	774,995
2022-03-03	46,456.12	46,950.33	46,258.44	46,950.33	23,566.27	314,634
2022-03-02	46,950.33	47,345.71	46,159.59	46,406.70	23,293.39	280,772
2022-03-01	46,258.44	47,246.86	43,985.05	46,950.33	23,566.27	372,884
2022-02-28	45,961.91	47,938.76	45,467.69	46,357.28	23,268.59	319,471
2022-02-25	46,357.28	47,938.76	46,357.28	46,950.33	23,566.27	269,283
2022-02-24	47,345.71	47,889.34	43,985.05	45,863.07	23,020.52	520,627
2022-02-23	47,444.55	47,839.92	47,049.18	47,246.86	23,715.11	140,285
2022-02-22	48,432.98	48,432.98	45,072.32	46,950.33	23,566.27	454,919
2022-02-21	49,717.93	49,717.93	48,037.61	48,432.98	24,310.46	445,244
2022-02-18	48,432.98	49,421.41	47,444.55	48,432.98	24,310.46	296,896
2022-02-17	48,828.35	49,915.62	48,334.14	48,828.35	24,508.92	522,240
2022-02-16	49,124.88	49,124.88	47,691.66	48,432.98	24,310.46	234,615
2022-02-15	47,148.02	48,432.98	44,676.95	48,136.45	24,161.63	396,668
2022-02-14	48,432.98	50,310.99	47,938.76	48,037.61	24,112.01	494,424
2022-02-11	50,409.84	50,409.84	47,642.24	50,409.84	25,302.73	888,473
2022-02-10	44,973.48	47,148.02	44,182.74	47,148.02	23,665.49	556,102
2022-02-09	43,293.15	44,281.58	40,525.55	44,083.90	22,127.48	904,799
2022-02-08	43,046.04	43,441.42	42,502.41	42,897.78	21,532.13	189,264
2022-02-07	43,985.05	43,985.05	43,046.04	43,046.04	21,606.54	290,245
2022-01-28	42,403.56	42,502.41	40,377.29	42,502.41	21,333.67	236,227
2022-01-27	41,118.61	42,502.41	40,723.24	42,354.14	21,259.25	226,149
2022-01-26	42,502.41	45,961.91	41,316.30	42,008.20	21,085.61	277,144
2022-01-25	40,525.55	42,996.62	40,525.55	42,996.62	21,581.74	260,616
2022-01-24	44,429.85	45,467.69	43,046.04	43,046.04	21,606.54	438,189
2022-01-21	48,136.45	48,136.45	45,022.90	46,258.44	23,218.97	1,033,192
2022-01-20	44,479.27	45,022.90	42,551.83	45,022.90	22,598.81	589,964
2022-01-19	40,476.13	42,107.04	39,388.86	42,107.04	21,135.22	458,345
2022-01-18	42,502.41	42,502.41	39,339.44	39,388.86	19,770.86	847,556
2022-01-17	45,121.74	46,456.12	41,909.35	41,958.78	21,060.80	1,115,026
2022-01-14	44,479.27	46,802.07	44,380.42	45,022.90	22,598.81	524,255
2022-01-13	50,904.05	51,892.48	46,802.07	46,802.07	23,491.85	1,281,110
2022-01-12	51,299.42	51,497.10	48,927.19	50,310.99	25,253.12	845,742
2022-01-11	53,276.27	55,154.29	51,398.26	51,694.79	25,947.70	460,159
2022-01-10	54,363.55	58,317.26	53,375.12	53,473.96	26,840.74	739,319
2022-01-07	59,305.69	59,305.69	55,846.19	57,229.99	28,726.04	496,440
2022-01-06	56,142.72	58,613.79	52,683.22	58,218.42	29,222.17	1,038,433
2022-01-05	58,910.32	59,009.16	54,956.61	55,945.03	28,081.07	1,241,605
2022-01-04	59,701.06	61,677.92	58,712.63	59,009.16	29,619.08	857,030
2021-12-31	61,677.92	62,270.97	57,328.83	59,799.90	30,015.98	375,706
2021-12-30	61,282.54	63,358.24	59,799.90	60,195.27	30,214.43	1,212,379
2021-12-29	58,020.73	61,282.54	58,020.73	59,799.90	30,015.98	901,776
2021-12-28	63,852.46	66,125.84	61,579.07	61,579.07	30,909.02	1,134,174
2021-12-27	61,974.44	67,213.12	61,677.92	66,125.84	33,191.23	2,286,690
2021-12-24	68,596.91	68,695.75	64,346.67	66,224.69	33,240.84	1,700,354
2021-12-23	64,346.67	64,346.67	60,392.96	64,346.67	32,298.19	2,576,532

← NewerPage 20 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.