Thien Viet Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	60,195.27	60,195.27	60,195.27	60,195.27	30,214.43	872,147
2021-12-21	55,945.03	56,340.40	53,375.12	56,340.40	28,279.52	2,042,198
2021-12-20	52,683.22	52,683.22	52,683.22	52,683.22	26,443.83	873,759
2021-12-17	49,273.14	49,273.14	49,273.14	49,273.14	24,732.18	2,081,502
2021-12-16	45,961.91	46,060.75	45,270.01	46,060.75	23,119.75	130,408
2021-12-15	47,345.71	47,345.71	45,270.01	45,961.91	23,070.13	321,688
2021-12-14	47,345.71	47,345.71	46,357.28	46,950.33	23,566.27	729,443
2021-12-13	43,985.05	44,281.58	43,688.52	44,281.58	22,226.71	175,356
2021-12-10	42,205.88	42,502.41	40,031.34	41,415.14	20,787.93	132,021
2021-12-09	42,304.73	42,304.73	40,525.55	42,205.88	21,184.83	124,362
2021-12-08	42,502.41	42,897.78	41,266.87	41,810.51	20,986.38	47,567
2021-12-07	40,229.02	41,909.35	40,229.02	41,810.51	20,986.38	141,897
2021-12-06	42,008.20	42,996.62	40,080.76	40,130.18	20,142.96	349,503
2021-12-03	45,072.32	46,357.28	42,996.62	43,046.04	21,606.54	316,448
2021-12-02	46,802.07	46,802.07	45,171.16	45,270.01	22,722.84	315,440
2021-12-01	47,642.24	47,642.24	45,961.91	46,802.07	23,491.85	146,332
2021-11-30	47,246.86	48,235.29	46,752.65	47,642.24	23,913.56	340,836
2021-11-29	43,985.05	46,950.33	43,985.05	46,456.12	23,318.20	318,665
2021-11-26	46,357.28	46,456.12	45,714.80	46,011.33	23,094.94	179,589
2021-11-25	46,752.65	47,444.55	45,368.85	46,258.44	23,218.97	286,214
2021-11-24	46,456.12	46,950.33	42,452.99	46,802.07	23,491.85	210,226
2021-11-23	44,479.27	45,517.12	43,688.52	45,517.12	22,846.88	170,519
2021-11-22	45,961.91	46,653.81	44,528.69	44,528.69	22,350.74	194,706
2021-11-19	48,432.98	49,915.62	44,479.27	46,456.12	23,318.20	591,576
2021-11-18	45,467.69	48,383.56	44,281.58	47,444.55	23,814.33	389,210
2021-11-17	45,961.91	46,258.44	44,578.11	45,467.69	22,822.07	399,087
2021-11-16	43,391.99	45,418.27	42,650.67	45,418.27	22,797.26	643,578
2021-11-15	40,525.55	42,452.99	40,525.55	42,452.99	21,308.87	657,889
2021-11-12	38,845.23	39,833.65	38,845.23	39,685.39	19,919.70	475,679
2021-11-11	39,537.13	39,932.50	38,548.70	39,685.39	19,919.70	471,044
2021-11-10	39,042.91	40,031.34	39,042.91	39,537.13	19,845.28	512,766
2021-11-09	38,548.70	39,537.13	38,548.70	38,845.23	19,497.98	278,958
2021-11-08	39,042.91	40,525.55	36,324.73	39,487.70	19,820.47	437,383
2021-11-05	39,537.13	39,981.92	38,548.70	39,042.91	19,597.21	304,152
2021-11-04	37,066.06	39,734.81	36,868.37	39,537.13	19,845.28	633,903
2021-11-03	37,659.11	39,734.81	36,473.00	37,757.96	18,952.24	686,510
2021-11-02	39,537.13	39,537.13	38,845.23	39,092.33	19,622.02	636,121
2021-11-01	37,461.43	37,510.85	37,066.06	37,510.85	18,828.21	788,903
2021-10-29	33,507.72	35,089.20	32,914.66	35,089.20	17,612.68	808,857
2021-10-28	32,321.60	32,815.81	31,629.70	32,815.81	16,471.58	171,526
2021-10-27	31,432.01	31,580.28	30,641.27	31,481.44	15,801.80	114,888
2021-10-26	31,086.06	31,530.86	30,937.80	31,086.06	15,603.35	63,491
2021-10-25	31,530.86	31,629.70	30,690.69	31,036.64	15,578.54	185,636
2021-10-22	32,469.86	32,469.86	31,530.86	32,025.07	16,074.67	165,883
2021-10-21	33,408.87	33,408.87	31,827.39	32,469.86	16,297.93	184,829
2021-10-20	32,420.44	32,618.13	31,679.12	32,618.13	16,372.35	134,440

← NewerPage 21 of 21 · 1,246 trading days

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.