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
2026-01-2214,499.9914,549.9914,249.9914,249.9913,317.75264,290
2026-01-2114,499.9914,549.9914,199.9914,549.9913,598.12337,906
2026-01-2014,999.9914,999.9914,749.9914,799.9913,831.7777,040
2026-01-1914,749.9914,999.9914,699.9914,799.9913,831.77471,335
2026-01-1614,899.9915,299.9914,649.9914,749.9913,785.04396,114
2026-01-1514,899.9914,999.9914,599.9914,849.9913,878.50326,671
2026-01-1415,049.9915,199.9914,899.9914,899.9913,925.23291,468
2026-01-1315,149.9915,649.9915,149.9915,199.9914,205.60285,048
2026-01-1214,199.9915,249.9914,199.9915,199.9914,205.60308,695
2026-01-0914,649.9915,199.9914,599.9914,599.9913,644.85659,227
2026-01-0814,999.9914,999.9914,599.9914,649.9913,691.58232,083
2026-01-0714,699.9914,849.9914,599.9914,699.9913,738.31201,160
2026-01-0614,799.9914,949.9914,449.9914,549.9913,598.12145,092
2026-01-0514,799.9914,999.9914,499.9914,699.9913,738.31259,154
2025-12-3115,999.9916,549.9915,899.9916,549.9913,810.07344,300
2025-12-3015,999.9915,999.9915,699.9915,999.9913,351.13132,902
2025-12-2915,949.9916,099.9915,899.9915,999.9913,351.1374,540
2025-12-2616,049.9916,399.9915,699.9915,999.9913,351.13130,146
2025-12-2515,999.9916,599.9915,999.9916,049.9913,392.85574,033
2025-12-2415,849.9916,349.9915,849.9916,099.9913,434.57121,517
2025-12-2315,749.9915,999.9915,549.9915,999.9913,351.13561,091
2025-12-2215,299.9915,649.9915,299.9915,499.9912,933.90151,118
2025-12-1915,599.9915,649.9915,199.9915,549.9912,975.6378,734
2025-12-1815,649.9915,649.9915,449.9915,599.9913,017.3538,948
2025-12-1715,799.9915,799.9915,499.9915,649.9913,059.0746,138
2025-12-1615,299.9915,849.9915,199.9915,649.9913,059.07118,521
2025-12-1515,399.9915,599.9915,249.9915,399.9912,850.46253,341
2025-12-1215,699.9915,799.9915,299.9915,399.9912,850.46258,495
2025-12-1115,949.9915,949.9915,699.9915,699.9913,100.7987,483
2025-12-1015,799.9916,049.9915,649.9915,749.9913,142.51175,685
2025-12-0916,149.9916,149.9915,799.9915,999.9913,351.13107,256
2025-12-0815,999.9916,199.9915,999.9916,049.9913,392.8573,461
2025-12-0516,249.9916,249.9915,999.9915,999.9913,351.1363,395
2025-12-0416,349.9916,549.9915,999.9916,249.9913,559.74367,189
2025-12-0316,499.9916,549.9915,999.9916,349.9913,643.18260,652
2025-12-0216,349.9916,399.9916,049.9916,399.9913,684.9029,360
2025-12-0116,699.9916,699.9915,599.9916,399.9913,684.90521,184
2025-11-2816,749.9916,799.9916,549.9916,699.9913,935.2441,704
2025-11-2716,649.9916,799.9916,599.9916,649.9913,893.5265,552
2025-11-2616,349.9916,999.9916,349.9916,649.9913,893.52145,605
2025-11-2516,399.9916,549.9916,299.9916,349.9913,643.1852,370
2025-11-2416,549.9916,549.9916,399.9916,399.9913,684.9046,378
2025-11-2116,599.9916,749.9916,449.9916,499.9913,768.35148,601
2025-11-2016,699.9916,849.9916,599.9916,799.9914,018.6872,982
2025-11-1916,749.9916,899.9916,699.9916,849.9914,060.4132,836
2025-11-1816,849.9917,149.9916,699.9916,899.9914,102.13187,070
2025-11-1716,749.9916,949.9916,699.9916,849.9914,060.4199,706
2025-11-1416,799.9916,949.9916,749.9916,749.9913,976.9657,643
2025-11-1316,899.9916,949.9916,799.9916,799.9914,018.6875,858
2025-11-1216,799.9916,949.9916,699.9916,899.9914,102.1387,123
2025-11-1116,599.9916,749.9916,599.9916,749.9913,976.9642,183
2025-11-1016,349.9916,799.9916,349.9916,699.9913,935.24133,861
2025-11-0716,699.9916,999.9916,599.9916,699.9913,935.2484,966
2025-11-0617,199.9917,199.9916,799.9916,799.9914,018.6870,585
2025-11-0517,199.9917,349.9916,949.9916,999.9914,185.5750,692
2025-11-0416,999.9917,299.9916,549.9917,299.9914,435.91243,155
2025-11-0317,249.9917,249.9916,799.9916,799.9914,018.68119,959
2025-10-3116,999.9917,199.9916,949.9917,199.9914,352.46107,376
2025-10-3017,349.9917,499.9916,949.9916,999.9914,185.57242,076
2025-10-2917,199.9917,599.9917,149.9917,249.9914,394.1894,314
← NewerPage 4 of 21 · 1,248 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.