Pro 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
2026-04-2313,449.9913,799.9913,349.9913,799.9912,897.1957,673
2026-04-2213,849.9913,849.9913,449.9913,599.9912,710.2747,294
2026-04-2113,699.9913,899.9913,599.9913,749.9912,850.4667,517
2026-04-2013,899.9913,899.9913,599.9913,899.9912,990.6555,640
2026-04-1713,849.9913,899.9913,749.9913,899.9912,990.6536,808
2026-04-1613,699.9913,999.9913,699.9913,799.9912,897.1955,319
2026-04-1513,949.9914,299.9913,749.9913,799.9912,897.1938,627
2026-04-1413,699.9914,199.9913,699.9913,949.9913,037.3850,076
2026-04-1313,949.9913,949.9913,699.9913,699.9912,803.7366,554
2026-04-1013,999.9913,999.9913,649.9913,949.9913,037.3891,164
2026-04-0913,799.9913,899.9913,649.9913,849.9912,943.9248,792
2026-04-0813,499.9913,999.9913,299.9913,999.9913,084.11408,098
2026-04-0713,299.9913,299.9913,099.9913,249.9912,383.1710,379
2026-04-0613,099.9913,349.9913,099.9913,299.9912,429.9034,668
2026-04-0313,499.9913,499.9913,149.9913,399.9912,523.3637,343
2026-04-0213,549.9913,549.9913,149.9913,399.9912,523.3619,046
2026-04-0113,449.9913,599.9913,399.9913,499.9912,616.8254,677
2026-03-3113,099.9913,499.9912,899.9913,499.9912,616.82108,605
2026-03-3013,149.9913,149.9912,899.9913,099.9912,242.9956,389
2026-03-2713,099.9913,299.9912,999.9913,199.9912,336.4491,164
2026-03-2612,999.9913,199.9912,949.9913,149.9912,289.7118,190
2026-03-2513,499.9913,549.9912,799.9913,199.9912,336.44293,608
2026-03-2413,799.9913,799.9912,899.9913,199.9912,336.44112,885
2026-03-2312,999.9913,799.9912,799.9913,299.9912,429.90362,195
2026-03-2013,849.9913,849.9913,499.9913,749.9912,850.4665,484
2026-03-1913,849.9913,849.9913,349.9913,849.9912,943.9244,940
2026-03-1813,949.9913,949.9913,499.9913,849.9912,943.92251,450
2026-03-1714,249.9914,349.9913,949.9913,949.9913,037.38103,255
2026-03-1614,099.9914,099.9913,749.9913,999.9913,084.1152,965
2026-03-1314,249.9914,249.9913,999.9914,099.9913,177.5682,497
2026-03-1214,199.9914,749.9913,949.9914,099.9913,177.56145,627
2026-03-1113,749.9914,199.9913,599.9914,199.9913,271.02232,404
2026-03-1013,449.9913,649.9913,099.9913,299.9912,429.90462,882
2026-03-0913,849.9913,849.9913,499.9913,499.9912,616.82602,089
2026-03-0614,349.9914,949.9914,349.9914,499.9913,551.4062,809
2026-03-0514,649.9915,099.9914,649.9914,649.9913,691.5881,106
2026-03-0414,599.9914,649.9914,199.9914,649.9913,691.58125,618
2026-03-0314,499.9914,899.9914,499.9914,599.9913,644.85130,326
2026-03-0214,199.9914,949.9914,199.9914,599.9913,644.85124,013
2026-02-2714,849.9915,349.9914,799.9915,149.9914,158.87243,639
2026-02-2615,049.9915,099.9914,899.9914,949.9913,971.96142,096
2026-02-2515,199.9915,199.9915,049.9915,049.9914,065.4167,624
2026-02-2415,099.9915,199.9914,999.9915,149.9914,158.8770,620
2026-02-2314,999.9915,099.9914,799.9915,099.9914,112.14126,367
2026-02-1315,099.9915,099.9915,049.9915,049.9914,065.4180,785
2026-02-1215,149.9915,149.9915,049.9915,099.9914,112.1447,294
2026-02-1115,049.9915,199.9914,799.9915,099.9914,112.14131,610
2026-02-1014,999.9915,099.9914,799.9915,049.9914,065.41347,215
2026-02-0914,999.9915,299.9914,949.9915,049.9914,065.41235,721
2026-02-0614,649.9915,099.9914,649.9914,999.9914,018.68416,872
2026-02-0515,249.9915,299.9914,799.9915,199.9914,205.60272,743
2026-02-0414,349.9914,999.9914,349.9914,999.9914,018.68518,736
2026-02-0314,549.9914,649.9914,449.9914,499.9913,551.4075,007
2026-02-0214,449.9914,599.9914,399.9914,499.9913,551.4039,055
2026-01-3014,299.9914,599.9914,149.9914,599.9913,644.85193,991
2026-01-2914,199.9914,499.9914,049.9914,449.9913,504.6798,226
2026-01-2814,449.9914,449.9914,099.9914,399.9913,457.94106,679
2026-01-2714,049.9914,349.9914,049.9914,299.9913,364.4899,617
2026-01-2614,299.9914,549.9913,999.9914,049.9913,130.8496,728
2026-01-2314,399.9914,499.9914,249.9914,299.9913,364.48150,977
← NewerPage 3 of 5 · 247 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.