Thien Viet Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	17,699.98	17,699.98	17,449.98	17,599.98	13,468.53	31,884
2025-05-09	17,699.98	17,749.98	17,499.98	17,499.98	13,392.00	38,941
2025-05-08	17,399.98	17,649.98	17,249.98	17,649.98	13,506.79	165,303
2025-05-07	17,149.98	17,399.98	17,149.98	17,399.98	13,315.48	133,549
2025-05-06	17,199.98	17,249.98	16,899.98	17,249.98	13,200.69	83,501
2025-05-05	16,999.98	17,299.98	16,699.98	16,799.98	12,856.32	66,382
2025-04-29	16,449.98	16,799.98	16,449.98	16,599.98	12,703.27	41,293
2025-04-28	16,899.98	16,899.98	16,449.98	16,849.98	12,894.59	34,498
2025-04-25	16,749.98	16,749.98	16,649.98	16,699.98	12,779.80	21,561
2025-04-24	16,949.98	16,949.98	16,299.98	16,649.98	12,741.54	99,051
2025-04-23	16,499.98	16,499.98	15,949.98	16,499.98	12,626.75	38,549
2025-04-22	15,299.98	16,299.98	15,299.98	16,299.98	12,473.70	137,731
2025-04-21	16,399.98	16,499.98	15,799.98	15,899.98	12,167.59	332,045
2025-04-18	17,199.98	17,199.98	16,699.98	16,699.98	12,779.80	382,355
2025-04-17	16,649.98	16,799.98	16,499.98	16,649.98	12,741.54	101,011
2025-04-16	16,899.98	17,199.98	16,499.98	16,749.98	12,818.06	193,529
2025-04-15	16,899.98	16,899.98	16,349.98	16,649.98	12,741.54	370,332
2025-04-14	16,699.98	17,199.98	16,549.98	16,799.98	12,856.32	369,026
2025-04-11	16,199.98	16,699.98	15,749.98	16,399.98	12,550.22	397,251
2025-04-10	15,749.98	15,749.98	15,749.98	15,749.98	12,052.80	120,351
2025-04-09	14,749.98	15,499.98	14,749.98	14,749.98	11,287.55	381,963
2025-04-08	15,849.98	15,999.98	15,849.98	15,849.98	12,129.33	272,718
2025-04-04	16,749.98	17,099.98	16,749.98	16,999.98	13,009.38	381,832
2025-04-03	18,549.98	18,599.98	17,999.98	17,999.98	13,774.63	458,538
2025-04-02	19,049.98	19,349.98	19,049.98	19,349.98	14,807.73	148,577
2025-04-01	18,999.98	19,199.98	18,949.98	19,199.98	14,692.94	85,592
2025-03-31	18,999.98	19,249.98	18,999.98	18,999.98	14,539.89	151,452
2025-03-28	19,699.98	19,699.98	19,349.98	19,399.98	14,845.99	100,097
2025-03-27	19,549.98	19,599.98	19,399.98	19,549.98	14,960.78	67,428
2025-03-26	19,699.98	19,999.98	19,549.98	19,599.98	14,999.04	252,464
2025-03-25	19,949.98	20,099.98	19,799.98	19,799.98	15,152.10	88,466
2025-03-24	19,899.98	19,999.98	19,799.98	19,799.98	15,152.10	246,845
2025-03-21	19,999.98	20,099.98	19,849.98	20,099.98	15,381.67	73,439
2025-03-20	20,249.98	20,349.98	19,949.98	19,999.98	15,305.15	99,966
2025-03-19	19,949.98	20,199.98	19,899.98	19,999.98	15,305.15	102,579
2025-03-18	20,299.98	20,499.98	19,849.98	19,899.98	15,228.62	191,569
2025-03-17	20,049.98	20,599.98	20,049.98	20,349.98	15,572.99	141,259
2025-03-14	20,199.98	20,199.98	19,899.98	20,049.98	15,343.41	106,369
2025-03-13	20,399.98	20,399.98	19,999.98	19,999.98	15,305.15	270,366
2025-03-12	20,299.98	20,499.98	20,099.98	20,299.98	15,534.72	155,241
2025-03-11	19,949.98	20,299.98	19,949.98	20,299.98	15,534.72	128,322
2025-03-10	20,549.98	20,749.98	20,199.98	20,249.98	15,496.46	275,724
2025-03-07	20,499.98	20,649.98	20,349.98	20,499.98	15,687.78	146,878
2025-03-06	19,999.98	20,349.98	19,899.98	20,349.98	15,572.99	185,427
2025-03-05	20,349.98	20,349.98	19,799.98	19,899.98	15,228.62	73,439
2025-03-04	19,949.98	20,199.98	19,599.98	19,949.98	15,266.88	134,856
2025-03-03	19,899.98	20,249.98	19,699.98	20,099.98	15,381.67	121,789
2025-02-28	20,249.98	20,749.98	19,899.98	19,899.98	15,228.62	207,250
2025-02-27	20,149.98	20,199.98	19,749.98	20,199.98	15,458.20	146,617
2025-02-26	20,099.98	20,249.98	19,849.98	20,149.98	15,419.94	149,753
2025-02-25	19,999.98	20,199.98	19,799.98	20,099.98	15,381.67	223,976
2025-02-24	19,499.98	19,949.98	19,299.98	19,899.98	15,228.62	150,668
2025-02-21	19,549.98	19,549.98	19,049.98	19,499.98	14,922.52	53,315
2025-02-20	19,549.98	19,899.98	19,549.98	19,549.98	14,960.78	241,226
2025-02-19	18,899.98	19,499.98	18,799.98	19,299.98	14,769.47	229,726
2025-02-18	18,649.98	18,799.98	18,599.98	18,599.98	14,233.79	68,081
2025-02-17	18,899.98	18,999.98	18,499.98	18,649.98	14,272.05	151,452
2025-02-14	18,499.98	18,699.98	18,499.98	18,649.98	14,272.05	129,498
2025-02-13	18,299.98	18,449.98	18,199.98	18,399.98	14,080.74	28,748
2025-02-12	18,399.98	18,499.98	18,399.98	18,399.98	14,080.74	35,804

← NewerPage 7 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.