Thien Viet Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 18,349.98 | 18,499.98 | 18,349.98 | 18,399.98 | 14,080.74 | 43,253 |
| 2025-02-10 | 18,449.98 | 18,799.98 | 18,349.98 | 18,349.98 | 14,042.47 | 110,289 |
| 2025-02-07 | 18,149.98 | 18,499.98 | 18,099.98 | 18,299.98 | 14,004.21 | 39,333 |
| 2025-02-06 | 17,999.98 | 18,299.98 | 17,999.98 | 18,149.98 | 13,889.42 | 84,285 |
| 2025-02-05 | 18,149.98 | 18,149.98 | 17,949.98 | 18,049.98 | 13,812.90 | 61,678 |
| 2025-02-04 | 17,699.98 | 18,199.98 | 17,699.98 | 17,999.98 | 13,774.63 | 90,165 |
| 2025-02-03 | 17,999.98 | 17,999.98 | 17,499.98 | 17,699.98 | 13,545.06 | 70,303 |
| 2025-01-24 | 17,999.98 | 18,099.98 | 17,999.98 | 17,999.98 | 13,774.63 | 21,953 |
| 2025-01-23 | 17,249.98 | 17,999.98 | 17,249.98 | 17,999.98 | 13,774.63 | 84,546 |
| 2025-01-22 | 18,149.98 | 18,149.98 | 17,599.98 | 17,599.98 | 13,468.53 | 158,508 |
| 2025-01-21 | 18,649.98 | 18,899.98 | 18,199.98 | 18,199.98 | 13,927.68 | 39,333 |
| 2025-01-20 | 18,399.98 | 18,699.98 | 18,399.98 | 18,649.98 | 14,272.05 | 12,283 |
| 2025-01-17 | 18,299.98 | 18,549.98 | 17,749.98 | 18,499.98 | 14,157.26 | 194,313 |
| 2025-01-16 | 18,749.98 | 18,749.98 | 18,249.98 | 18,299.98 | 14,004.21 | 12,806 |
| 2025-01-15 | 18,349.98 | 18,349.98 | 18,149.98 | 18,149.98 | 13,889.42 | 61,678 |
| 2025-01-14 | 18,449.98 | 18,449.98 | 18,299.98 | 18,349.98 | 14,042.47 | 49,133 |
| 2025-01-13 | 18,399.98 | 18,449.98 | 18,349.98 | 18,449.98 | 14,119.00 | 17,641 |
| 2025-01-10 | 18,649.98 | 18,699.98 | 18,399.98 | 18,399.98 | 14,080.74 | 158,900 |
| 2025-01-09 | 18,899.98 | 18,899.98 | 18,499.98 | 18,649.98 | 14,272.05 | 94,870 |
| 2025-01-08 | 19,299.98 | 19,299.98 | 18,899.98 | 18,899.98 | 14,463.36 | 13,851 |
| 2025-01-07 | 19,349.98 | 19,349.98 | 18,999.98 | 18,999.98 | 14,539.89 | 46,520 |
| 2025-01-06 | 18,999.98 | 19,199.98 | 18,999.98 | 18,999.98 | 14,539.89 | 65,076 |
| 2025-01-03 | 19,249.98 | 19,399.98 | 19,099.98 | 19,099.98 | 14,616.42 | 29,532 |
| 2025-01-02 | 19,149.98 | 19,699.98 | 19,149.98 | 19,399.98 | 14,845.99 | 22,868 |
| 2024-12-31 | 19,199.98 | 19,699.98 | 18,799.98 | 19,699.98 | 15,075.57 | 154,849 |
| 2024-12-30 | 18,899.98 | 19,849.98 | 18,499.98 | 19,299.98 | 14,769.47 | 236,260 |
| 2024-12-27 | 19,299.98 | 19,399.98 | 18,999.98 | 19,049.98 | 14,578.15 | 113,425 |
| 2024-12-26 | 19,449.98 | 19,449.98 | 19,299.98 | 19,449.98 | 14,884.26 | 53,707 |
| 2024-12-25 | 19,249.98 | 19,499.98 | 19,199.98 | 19,399.98 | 14,845.99 | 149,753 |
| 2024-12-24 | 19,049.98 | 19,249.98 | 18,999.98 | 19,249.98 | 14,731.20 | 93,040 |
| 2024-12-23 | 18,899.98 | 19,499.98 | 18,899.98 | 19,299.98 | 14,769.47 | 45,997 |
| 2024-12-20 | 18,849.98 | 19,249.98 | 18,799.98 | 19,249.98 | 14,731.20 | 32,668 |
| 2024-12-19 | 19,099.98 | 19,199.98 | 18,949.98 | 19,149.98 | 14,654.68 | 76,967 |
| 2024-12-18 | 19,349.98 | 19,399.98 | 19,199.98 | 19,249.98 | 14,731.20 | 86,637 |
| 2024-12-17 | 19,499.98 | 19,599.98 | 19,349.98 | 19,349.98 | 14,807.73 | 32,930 |
| 2024-12-16 | 19,549.98 | 19,649.98 | 19,449.98 | 19,499.98 | 14,922.52 | 73,439 |
| 2024-12-13 | 19,899.98 | 20,099.98 | 19,499.98 | 19,549.98 | 14,960.78 | 131,459 |
| 2024-12-12 | 19,949.98 | 19,999.98 | 19,549.98 | 19,949.98 | 15,266.88 | 97,352 |
| 2024-12-11 | 20,599.98 | 20,599.98 | 19,099.98 | 19,999.98 | 15,305.15 | 589,997 |
| 2024-12-10 | 20,599.98 | 20,649.98 | 20,499.98 | 20,499.98 | 15,687.78 | 129,106 |
| 2024-12-09 | 20,999.98 | 20,999.98 | 20,649.98 | 20,649.98 | 15,802.56 | 75,530 |
| 2024-12-06 | 21,149.98 | 21,149.98 | 20,799.98 | 20,999.98 | 16,070.40 | 100,227 |
| 2024-12-05 | 20,099.98 | 21,499.98 | 19,999.98 | 21,149.98 | 16,185.19 | 146,225 |
| 2024-12-04 | 20,349.98 | 20,599.98 | 20,099.98 | 20,099.98 | 15,381.67 | 53,968 |
| 2024-12-03 | 20,399.98 | 20,399.98 | 20,099.98 | 20,299.98 | 15,534.72 | 22,476 |
| 2024-12-02 | 20,499.98 | 20,499.98 | 20,199.98 | 20,199.98 | 15,458.20 | 69,911 |
| 2024-11-29 | 20,299.98 | 20,399.98 | 20,299.98 | 20,299.98 | 15,534.72 | 25,481 |
| 2024-11-28 | 20,699.98 | 20,699.98 | 20,299.98 | 20,299.98 | 15,534.72 | 30,055 |
| 2024-11-27 | 20,099.98 | 20,299.98 | 20,099.98 | 20,299.98 | 15,534.72 | 14,504 |
| 2024-11-26 | 20,299.98 | 20,399.98 | 20,249.98 | 20,299.98 | 15,534.72 | 21,953 |
| 2024-11-25 | 20,249.98 | 20,249.98 | 19,999.98 | 20,049.98 | 15,343.41 | 31,492 |
| 2024-11-22 | 20,049.98 | 20,299.98 | 19,999.98 | 19,999.98 | 15,305.15 | 47,435 |
| 2024-11-21 | 20,049.98 | 20,199.98 | 20,049.98 | 20,049.98 | 15,343.41 | 22,476 |
| 2024-11-20 | 19,699.98 | 20,249.98 | 19,699.98 | 20,049.98 | 15,343.41 | 58,150 |
| 2024-11-19 | 20,199.98 | 20,199.98 | 19,999.98 | 19,999.98 | 15,305.15 | 29,532 |
| 2024-11-18 | 20,049.98 | 20,399.98 | 19,999.98 | 20,399.98 | 15,611.25 | 63,377 |
| 2024-11-15 | 20,899.98 | 20,899.98 | 20,149.98 | 20,299.98 | 15,534.72 | 77,490 |
| 2024-11-14 | 21,499.98 | 21,499.98 | 20,499.98 | 20,899.98 | 15,993.88 | 105,454 |
| 2024-11-13 | 20,999.98 | 21,499.98 | 20,099.98 | 21,299.98 | 16,299.98 | 233,254 |
| 2024-11-12 | 21,849.98 | 21,849.98 | 21,549.98 | 21,599.98 | 16,529.56 | 22,868 |
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.