Thien Viet Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	19,449.98	19,899.98	18,999.98	19,799.98	15,152.10	521,785
2025-08-01	19,149.98	19,599.98	19,149.98	19,349.98	14,807.73	298,069
2025-07-31	19,599.98	19,749.98	18,999.98	19,449.98	14,884.26	205,029
2025-07-30	19,399.98	19,549.98	18,699.98	19,449.98	14,884.26	311,921
2025-07-29	20,949.98	21,249.98	19,299.98	19,299.98	14,769.47	1,016,128
2025-07-28	19,999.98	20,949.98	19,999.98	20,599.98	15,764.30	857,358
2025-07-25	19,399.98	19,999.98	19,399.98	19,749.98	15,113.83	340,931
2025-07-24	19,799.98	19,949.98	19,299.98	19,599.98	14,999.04	211,170
2025-07-23	19,749.98	19,999.98	19,499.98	19,699.98	15,075.57	567,129
2025-07-22	18,599.98	19,449.98	18,599.98	19,449.98	14,884.26	470,168
2025-07-21	18,999.98	19,249.98	18,599.98	18,599.98	14,233.79	143,742
2025-07-18	18,549.98	18,899.98	18,499.98	18,549.98	14,195.52	186,734
2025-07-17	19,399.98	19,399.98	18,399.98	18,649.98	14,272.05	1,000,970
2025-07-16	19,049.98	19,349.98	18,949.98	19,149.98	14,654.68	161,906
2025-07-15	18,749.98	19,399.98	18,549.98	19,049.98	14,578.15	477,747
2025-07-14	18,699.98	18,999.98	18,499.98	18,749.98	14,348.58	157,202
2025-07-11	18,799.98	18,899.98	18,499.98	18,699.98	14,310.31	134,333
2025-07-10	18,599.98	18,999.98	18,599.98	18,649.98	14,272.05	192,745
2025-07-09	18,399.98	18,799.98	18,299.98	18,599.98	14,233.79	150,014
2025-07-08	18,199.98	18,399.98	18,099.98	18,199.98	13,927.68	186,081
2025-07-07	17,849.98	18,349.98	17,849.98	18,149.98	13,889.42	407,575
2025-07-04	17,949.98	17,949.98	17,749.98	17,799.98	13,621.58	85,200
2025-07-03	17,799.98	18,299.98	17,649.98	17,799.98	13,621.58	347,072
2025-07-02	17,549.98	17,849.98	17,349.98	17,749.98	13,583.32	122,573
2025-07-01	17,549.98	17,649.98	17,449.98	17,549.98	13,430.27	35,412
2025-06-30	17,549.98	17,599.98	17,499.98	17,499.98	13,392.00	67,166
2025-06-27	17,499.98	17,549.98	17,399.98	17,549.98	13,430.27	92,125
2025-06-26	17,449.98	17,499.98	17,399.98	17,499.98	13,392.00	32,015
2025-06-25	17,499.98	17,599.98	17,449.98	17,449.98	13,353.74	104,670
2025-06-24	17,649.98	17,649.98	17,449.98	17,549.98	13,430.27	116,431
2025-06-23	17,099.98	17,499.98	17,099.98	17,449.98	13,353.74	90,819
2025-06-20	17,399.98	17,499.98	17,399.98	17,499.98	13,392.00	58,803
2025-06-19	17,399.98	17,499.98	17,299.98	17,499.98	13,392.00	126,754
2025-06-18	17,599.98	17,599.98	17,399.98	17,399.98	13,315.48	52,139
2025-06-17	17,649.98	17,799.98	17,499.98	17,649.98	13,506.79	131,067
2025-06-16	17,299.98	17,599.98	17,299.98	17,599.98	13,468.53	64,945
2025-06-13	17,199.98	17,449.98	17,149.98	17,299.98	13,238.95	222,931
2025-06-12	17,499.98	17,649.98	17,449.98	17,449.98	13,353.74	54,230
2025-06-11	17,499.98	17,599.98	17,499.98	17,499.98	13,392.00	50,571
2025-06-10	17,399.98	17,499.98	17,299.98	17,499.98	13,392.00	89,120
2025-06-09	17,549.98	17,699.98	17,499.98	17,499.98	13,392.00	44,298
2025-06-06	17,999.98	17,999.98	17,549.98	17,549.98	13,430.27	90,949
2025-06-05	17,899.98	18,099.98	17,699.98	17,899.98	13,698.11	109,374
2025-06-04	18,249.98	18,249.98	17,899.98	17,999.98	13,774.63	125,840
2025-06-03	17,899.98	18,249.98	17,899.98	17,999.98	13,774.63	329,562
2025-06-02	17,799.98	17,999.98	17,549.98	17,799.98	13,621.58	37,765
2025-05-30	18,049.98	18,249.98	17,799.98	17,999.98	13,774.63	27,180
2025-05-29	17,699.98	18,349.98	17,649.98	18,049.98	13,812.90	85,069
2025-05-28	17,849.98	17,849.98	17,599.98	17,749.98	13,583.32	45,213
2025-05-27	17,749.98	17,849.98	17,599.98	17,749.98	13,583.32	46,520
2025-05-26	17,449.98	17,749.98	17,149.98	17,749.98	13,583.32	44,690
2025-05-23	17,599.98	17,949.98	17,549.98	17,599.98	13,468.53	32,015
2025-05-22	17,799.98	17,799.98	17,549.98	17,599.98	13,468.53	75,922
2025-05-21	17,849.98	17,849.98	17,499.98	17,799.98	13,621.58	44,690
2025-05-20	17,599.98	17,999.98	17,449.98	17,849.98	13,659.84	38,287
2025-05-19	17,499.98	17,849.98	17,499.98	17,599.98	13,468.53	29,140
2025-05-16	17,999.98	18,299.98	17,899.98	17,899.98	13,698.11	228,550
2025-05-15	17,999.98	17,999.98	17,699.98	17,899.98	13,698.11	64,161
2025-05-14	18,149.98	18,149.98	17,499.98	17,699.98	13,545.06	77,620
2025-05-13	17,699.98	17,749.98	17,399.98	17,699.98	13,545.06	37,373

← NewerPage 6 of 21 · 1,249 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.