Thien Viet Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 21,649.98 | 21,799.98 | 21,249.98 | 21,599.98 | 16,529.56 | 48,872 |
| 2024-11-08 | 21,549.98 | 21,649.98 | 21,149.98 | 21,549.98 | 16,491.30 | 148,577 |
| 2024-11-07 | 21,399.98 | 21,799.98 | 21,399.98 | 21,549.98 | 16,491.30 | 22,084 |
| 2024-11-06 | 21,899.98 | 21,899.98 | 21,199.98 | 21,349.98 | 16,338.25 | 93,693 |
| 2024-11-05 | 21,899.98 | 21,899.98 | 20,899.98 | 21,099.98 | 16,146.93 | 19,078 |
| 2024-11-04 | 21,549.98 | 21,699.98 | 21,499.98 | 21,699.98 | 16,606.08 | 21,822 |
| 2024-11-01 | 21,999.98 | 21,999.98 | 21,499.98 | 21,549.98 | 16,491.30 | 29,009 |
| 2024-10-31 | 21,599.98 | 21,699.98 | 21,299.98 | 21,599.98 | 16,529.56 | 51,877 |
| 2024-10-30 | 21,599.98 | 21,599.98 | 21,499.98 | 21,499.98 | 16,453.03 | 12,936 |
| 2024-10-29 | 21,649.98 | 21,799.98 | 21,499.98 | 21,699.98 | 16,606.08 | 135,509 |
| 2024-10-28 | 21,549.98 | 21,849.98 | 20,599.98 | 21,699.98 | 16,606.08 | 80,887 |
| 2024-10-25 | 21,699.98 | 21,799.98 | 21,499.98 | 21,749.98 | 16,644.35 | 86,506 |
| 2024-10-24 | 21,999.98 | 21,999.98 | 21,599.98 | 21,799.98 | 16,682.61 | 52,008 |
| 2024-10-23 | 21,999.98 | 21,999.98 | 21,599.98 | 21,899.98 | 16,759.14 | 154,065 |
| 2024-10-22 | 21,999.98 | 21,999.98 | 21,699.98 | 21,999.98 | 16,835.66 | 114,471 |
| 2024-10-21 | 21,999.98 | 22,399.98 | 21,699.98 | 21,999.98 | 16,835.66 | 149,492 |
| 2024-10-18 | 22,249.98 | 22,299.97 | 21,499.98 | 22,099.98 | 16,912.19 | 459,322 |
| 2024-10-17 | 22,349.98 | 22,399.98 | 22,149.98 | 22,199.97 | 16,988.71 | 23,390 |
| 2024-10-16 | 22,049.98 | 22,349.98 | 22,049.98 | 22,349.98 | 17,103.50 | 43,776 |
| 2024-10-15 | 22,349.98 | 22,399.98 | 22,099.98 | 22,299.97 | 17,065.24 | 93,432 |
| 2024-10-14 | 21,999.98 | 22,399.98 | 21,999.98 | 22,349.98 | 17,103.50 | 55,275 |
| 2024-10-11 | 22,349.98 | 22,749.98 | 22,099.98 | 22,349.98 | 17,103.50 | 277,815 |
| 2024-10-10 | 22,849.98 | 22,849.98 | 22,349.98 | 22,349.98 | 17,103.50 | 85,853 |
| 2024-10-09 | 22,599.98 | 22,649.98 | 22,399.98 | 22,499.98 | 17,218.29 | 28,748 |
| 2024-10-08 | 22,699.97 | 22,949.97 | 22,499.98 | 22,499.98 | 17,218.29 | 52,008 |
| 2024-10-07 | 22,399.98 | 22,849.98 | 22,199.97 | 22,849.98 | 17,486.13 | 209,079 |
| 2024-10-04 | 22,799.97 | 22,899.98 | 22,349.98 | 22,549.97 | 17,256.55 | 357,004 |
| 2024-10-03 | 23,199.97 | 23,199.97 | 22,699.97 | 22,899.98 | 17,524.39 | 215,352 |
| 2024-10-02 | 23,249.98 | 23,249.98 | 23,049.97 | 23,049.97 | 17,639.18 | 67,297 |
| 2024-10-01 | 22,999.98 | 23,499.98 | 22,899.98 | 23,249.98 | 17,792.23 | 362,100 |
| 2024-09-30 | 22,999.98 | 23,399.97 | 22,949.97 | 22,999.98 | 17,600.92 | 387,190 |
| 2024-09-27 | 22,999.98 | 23,499.98 | 22,999.98 | 23,299.97 | 17,830.50 | 120,874 |
| 2024-09-26 | 23,399.97 | 23,699.97 | 22,899.98 | 23,399.97 | 17,907.02 | 479,707 |
| 2024-09-25 | 23,399.97 | 23,599.97 | 23,149.97 | 23,499.98 | 17,983.55 | 553,408 |
| 2024-09-24 | 22,899.98 | 23,149.97 | 22,899.98 | 23,149.97 | 17,715.71 | 67,297 |
| 2024-09-23 | 23,449.97 | 23,449.97 | 22,899.98 | 23,149.97 | 17,715.71 | 269,713 |
| 2024-09-20 | 23,999.97 | 23,999.97 | 23,199.97 | 23,449.97 | 17,945.29 | 567,260 |
| 2024-09-19 | 23,999.97 | 23,999.97 | 23,599.97 | 23,749.98 | 18,174.86 | 865,199 |
| 2024-09-18 | 23,949.97 | 24,099.97 | 23,749.98 | 23,949.97 | 18,327.91 | 1,034,553 |
| 2024-09-17 | 23,199.97 | 23,799.97 | 22,899.98 | 23,799.97 | 18,213.13 | 991,561 |
| 2024-09-16 | 23,349.98 | 23,499.98 | 22,999.98 | 23,199.97 | 17,753.97 | 206,335 |
| 2024-09-13 | 23,299.97 | 23,899.97 | 22,999.98 | 23,499.98 | 17,983.55 | 264,224 |
| 2024-09-12 | 23,299.97 | 23,549.97 | 23,049.97 | 23,299.97 | 17,830.50 | 403,393 |
| 2024-09-11 | 23,049.97 | 23,499.98 | 22,799.97 | 23,299.97 | 17,830.50 | 526,358 |
| 2024-09-10 | 23,249.98 | 23,549.97 | 22,999.98 | 23,299.97 | 17,830.50 | 552,885 |
| 2024-09-09 | 23,199.97 | 23,599.97 | 23,199.97 | 23,499.98 | 17,983.55 | 298,853 |
| 2024-09-06 | 23,449.97 | 23,599.97 | 23,099.98 | 23,599.97 | 18,060.07 | 697,543 |
| 2024-09-05 | 23,449.97 | 23,449.97 | 22,949.97 | 23,449.97 | 17,945.29 | 766,147 |
| 2024-09-04 | 23,199.97 | 23,499.98 | 22,949.97 | 23,449.97 | 17,945.29 | 529,364 |
| 2024-08-30 | 23,449.97 | 23,499.98 | 23,099.98 | 23,499.98 | 17,983.55 | 513,030 |
| 2024-08-29 | 22,699.97 | 23,599.97 | 22,699.97 | 23,499.98 | 17,983.55 | 549,226 |
| 2024-08-28 | 23,299.97 | 23,499.98 | 22,799.97 | 23,299.97 | 17,830.50 | 368,764 |
| 2024-08-27 | 22,999.98 | 23,399.97 | 22,799.97 | 23,299.97 | 17,830.50 | 791,367 |
| 2024-08-26 | 22,599.98 | 23,249.98 | 22,249.98 | 22,999.98 | 17,600.92 | 1,109,561 |
| 2024-08-23 | 21,799.98 | 22,299.97 | 21,649.98 | 22,249.98 | 17,026.98 | 472,128 |
| 2024-08-22 | 21,449.98 | 22,299.97 | 21,399.98 | 22,049.98 | 16,873.93 | 541,255 |
| 2024-08-21 | 20,699.98 | 21,499.98 | 20,199.98 | 21,449.98 | 16,414.77 | 722,894 |
| 2024-08-20 | 19,999.98 | 20,499.98 | 19,849.98 | 20,349.98 | 15,572.99 | 568,958 |
| 2024-08-19 | 20,299.98 | 20,299.98 | 19,699.98 | 19,999.98 | 15,305.15 | 168,048 |
| 2024-08-16 | 19,749.98 | 20,149.98 | 19,299.98 | 20,099.98 | 15,381.67 | 598,622 |
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.