Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TVS.VN stock page

Thien Viet Securities JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-2917,199.9917,599.9917,149.9917,249.9914,394.1894,314
2025-10-2817,099.9917,299.9916,899.9917,149.9914,310.74101,624
2025-10-2717,299.9917,599.9916,999.9917,099.9914,269.0260,758
2025-10-2417,399.9917,399.9916,799.9917,249.9914,394.18116,484
2025-10-2317,699.9917,799.9917,149.9917,249.9914,394.1885,206
2025-10-2217,449.9917,449.9916,699.9917,399.9914,519.35151,118
2025-10-2116,949.9917,299.9916,599.9917,199.9914,352.46305,232
2025-10-2017,499.9917,999.9916,449.9916,499.9913,768.35455,512
2025-10-1717,899.9917,999.9917,549.9917,649.9914,727.96237,762
2025-10-1618,249.9918,249.9917,799.9917,999.9915,020.02186,231
2025-10-1517,899.9918,299.9917,899.9917,899.9914,936.57202,649
2025-10-1418,299.9918,649.9917,799.9917,799.9914,853.13293,008
2025-10-1318,399.9918,549.9917,499.9918,199.9915,186.91222,063
2025-10-1018,699.9918,749.9918,549.9918,599.9915,520.68188,987
2025-10-0918,749.9918,849.9918,499.9918,699.9915,604.13207,563
2025-10-0818,899.9919,099.9918,499.9918,599.9915,520.68235,126
2025-10-0718,849.9919,099.9918,499.9918,599.9915,520.6881,970
2025-10-0617,999.9918,849.9917,999.9918,849.9915,729.30536,044
2025-10-0318,149.9918,149.9917,799.9917,849.9914,894.85107,736
2025-10-0218,499.9918,599.9918,149.9918,149.9915,145.1887,483
2025-10-0118,149.9918,599.9918,149.9918,349.9915,312.07116,244
2025-09-3018,499.9918,499.9918,049.9918,299.9915,270.35120,798
2025-09-2918,499.9918,499.9918,149.9918,199.9915,186.91103,661
2025-09-2618,799.9918,899.9918,049.9918,049.9915,061.7499,587
2025-09-2518,849.9919,099.9918,699.9918,749.9915,645.85113,728
2025-09-2418,449.9918,949.9918,299.9918,949.9915,812.7496,111
2025-09-2318,399.9918,849.9918,399.9918,449.9915,395.52172,689
2025-09-2220,249.9820,299.9818,999.9819,899.9815,228.62868,335
2025-09-1920,349.9820,549.9820,199.9820,199.9815,458.20344,851
2025-09-1820,749.9820,749.9820,299.9820,299.9815,534.72323,551
2025-09-1721,299.9821,299.9820,499.9820,499.9815,687.78333,874
2025-09-1621,499.9821,749.9821,049.9821,099.9816,146.93324,335
2025-09-1521,249.9821,549.9821,049.9821,199.9816,223.46495,911
2025-09-1221,399.9821,399.9820,899.9821,099.9816,146.93204,114
2025-09-1121,299.9821,299.9820,199.9820,999.9816,070.40481,406
2025-09-1021,149.9821,399.9820,899.9821,099.9816,146.93229,595
2025-09-0920,949.9821,499.9820,799.9820,999.9816,070.40646,841
2025-09-0822,049.9822,249.9820,999.9820,999.9816,070.40976,926
2025-09-0523,499.9823,799.9722,299.9722,299.9717,065.24943,734
2025-09-0422,999.9823,249.9822,399.9822,949.9717,562.661,191,755
2025-09-0323,599.9723,649.9722,649.9822,749.9817,409.61847,296
2025-08-2923,349.9824,049.9722,899.9823,149.9717,715.711,050,757
2025-08-2822,499.9823,199.9721,899.9822,799.9717,447.871,226,515
2025-08-2721,899.9822,349.9821,649.9821,799.9816,682.611,238,668
2025-08-2620,849.9822,699.9720,849.9821,749.9816,644.35516,035
2025-08-2523,149.9723,249.9821,349.9821,349.9816,338.251,165,882
2025-08-2222,999.9823,899.9722,299.9722,949.9717,562.661,257,877
2025-08-2122,499.9823,299.9721,999.9823,299.9717,830.502,670,735
2025-08-2021,199.9821,899.9820,299.9821,799.9816,682.611,081,988
2025-08-1920,999.9821,349.9820,949.9821,149.9816,185.19638,085
2025-08-1820,499.9821,449.9820,149.9820,899.9815,993.88825,081
2025-08-1520,999.9821,149.9820,099.9820,499.9815,687.78437,630
2025-08-1420,649.9821,249.9820,449.9820,749.9815,879.09682,254
2025-08-1320,549.9820,699.9819,799.9820,699.9815,840.83420,381
2025-08-1220,249.9820,299.9819,899.9820,199.9815,458.20301,597
2025-08-1120,199.9820,649.9820,099.9820,249.9815,496.46312,443
2025-08-0820,999.9820,999.9819,999.9820,299.9815,534.72385,099
2025-08-0720,399.9820,399.9819,849.9820,399.9815,611.25384,445
2025-08-0619,799.9820,199.9819,799.9819,899.9815,228.62266,054
2025-08-0520,099.9820,899.9819,599.9819,799.9815,152.101,128,901
← NewerPage 5 of 21 · 1,247 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.