Thien Viet Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12,800.00 | 13,300.00 | 12,800.00 | 13,300.00 | 13,300.00 | 48,800 |
| 2026-10-15 | 13,000.00 | 13,150.00 | 12,800.00 | 13,100.00 | 13,100.00 | 32,400 |
| 2026-10-14 | 12,700.00 | 13,200.00 | 12,600.00 | 13,000.00 | 13,000.00 | 131,200 |
| 2026-10-13 | 12,650.00 | 12,650.00 | 12,300.00 | 12,600.00 | 12,600.00 | 169,300 |
| 2026-10-12 | 13,250.00 | 13,250.00 | 12,650.00 | 12,650.00 | 12,650.00 | 97,100 |
| 2026-10-09 | 13,300.00 | 13,300.00 | 12,900.00 | 13,000.00 | 13,000.00 | 90,200 |
| 2026-10-08 | 13,300.00 | 13,450.00 | 13,150.00 | 13,350.00 | 13,350.00 | 77,100 |
| 2026-10-07 | 13,650.00 | 13,650.00 | 13,050.00 | 13,350.00 | 13,350.00 | 97,400 |
| 2026-10-06 | 13,450.00 | 13,600.00 | 13,100.00 | 13,400.00 | 13,400.00 | 135,100 |
| 2026-10-05 | 14,400.00 | 14,400.00 | 13,300.00 | 13,450.00 | 13,450.00 | 410,700 |
| 2026-10-02 | 14,650.00 | 14,800.00 | 14,100.00 | 14,300.00 | 14,300.00 | 111,400 |
| 2026-10-01 | 14,750.00 | 14,800.00 | 14,500.00 | 14,650.00 | 14,650.00 | 95,300 |
| 2026-09-30 | 14,750.00 | 14,850.00 | 14,500.00 | 14,750.00 | 14,750.00 | 89,200 |
| 2026-09-29 | 14,550.00 | 14,950.00 | 14,400.00 | 14,800.00 | 14,800.00 | 134,400 |
| 2026-09-28 | 15,000.00 | 15,000.00 | 14,600.00 | 14,600.00 | 14,600.00 | 94,100 |
| 2026-09-25 | 14,900.00 | 15,050.00 | 14,700.00 | 15,050.00 | 15,050.00 | 194,000 |
| 2026-09-24 | 15,600.00 | 15,700.00 | 14,800.00 | 14,900.00 | 14,900.00 | 552,600 |
| 2026-09-23 | 15,900.00 | 15,950.00 | 15,600.00 | 15,600.00 | 15,600.00 | 353,800 |
| 2026-09-22 | 14,600.00 | 15,600.00 | 14,600.00 | 15,600.00 | 15,600.00 | 754,300 |
| 2026-09-21 | 14,300.00 | 14,600.00 | 14,200.00 | 14,600.00 | 14,600.00 | 211,200 |
| 2026-09-18 | 14,400.00 | 14,600.00 | 14,100.00 | 14,300.00 | 14,300.00 | 162,700 |
| 2026-09-17 | 14,150.00 | 14,600.00 | 14,150.00 | 14,300.00 | 14,300.00 | 83,500 |
| 2026-09-16 | 14,400.00 | 14,400.00 | 14,100.00 | 14,350.00 | 14,350.00 | 74,500 |
| 2026-09-15 | 14,150.00 | 14,550.00 | 14,100.00 | 14,350.00 | 14,350.00 | 81,000 |
| 2026-09-14 | 14,450.00 | 14,750.00 | 14,150.00 | 14,150.00 | 14,150.00 | 267,700 |
| 2026-09-11 | 14,700.00 | 15,000.00 | 14,450.00 | 14,600.00 | 14,600.00 | 230,200 |
| 2026-09-10 | 14,900.00 | 15,250.00 | 14,700.00 | 14,750.00 | 14,750.00 | 239,800 |
| 2026-09-09 | 14,250.00 | 14,750.00 | 14,100.00 | 14,750.00 | 14,750.00 | 218,000 |
| 2026-09-08 | 13,700.00 | 14,250.00 | 13,700.00 | 14,200.00 | 14,200.00 | 191,700 |
| 2026-09-07 | 13,850.00 | 14,150.00 | 13,850.00 | 14,050.00 | 14,050.00 | 108,300 |
| 2026-09-04 | 13,800.00 | 13,850.00 | 13,750.00 | 13,850.00 | 13,850.00 | 50,800 |
| 2026-09-03 | 14,100.00 | 14,100.00 | 13,700.00 | 13,800.00 | 13,800.00 | 42,600 |
| 2026-08-28 | 14,250.00 | 14,250.00 | 13,900.00 | 14,150.00 | 14,150.00 | 115,900 |
| 2026-08-27 | 14,000.00 | 14,250.00 | 13,850.00 | 14,100.00 | 14,100.00 | 158,300 |
| 2026-08-26 | 13,800.00 | 14,000.00 | 13,800.00 | 13,950.00 | 13,950.00 | 84,400 |
| 2026-08-25 | 13,850.00 | 14,250.00 | 13,850.00 | 14,000.00 | 14,000.00 | 132,000 |
| 2026-08-24 | 14,650.00 | 14,650.00 | 14,000.00 | 14,150.00 | 14,150.00 | 111,300 |
| 2026-08-21 | 14,500.00 | 14,500.00 | 13,750.00 | 14,050.00 | 14,050.00 | 429,800 |
| 2026-08-20 | 13,900.00 | 14,300.00 | 13,700.00 | 14,200.00 | 14,200.00 | 109,100 |
| 2026-08-19 | 14,350.00 | 14,350.00 | 13,550.00 | 13,650.00 | 13,650.00 | 63,700 |
| 2026-08-18 | 13,224.29 | 13,738.31 | 13,224.29 | 13,504.67 | 13,504.67 | 125,511 |
| 2026-08-17 | 13,224.29 | 13,738.31 | 13,177.56 | 13,551.40 | 13,551.40 | 101,864 |
| 2026-08-14 | 13,224.29 | 13,224.29 | 12,943.92 | 13,224.29 | 13,224.29 | 112,029 |
| 2026-08-13 | 13,130.84 | 13,177.56 | 12,850.46 | 13,084.11 | 13,084.11 | 199,876 |
| 2026-08-12 | 13,084.11 | 13,084.11 | 12,990.65 | 13,084.11 | 13,084.11 | 70,085 |
| 2026-08-11 | 12,897.19 | 13,084.11 | 12,710.27 | 12,990.65 | 12,990.65 | 140,384 |
| 2026-08-10 | 12,570.09 | 12,990.65 | 12,570.09 | 12,897.19 | 12,897.19 | 143,380 |
| 2026-08-07 | 12,476.63 | 12,757.00 | 12,476.63 | 12,476.63 | 12,476.63 | 95,016 |
| 2026-08-06 | 12,803.73 | 12,803.73 | 12,616.82 | 12,710.27 | 12,710.27 | 22,470 |
| 2026-08-05 | 12,897.19 | 12,990.65 | 12,570.09 | 12,803.73 | 12,803.73 | 89,452 |
| 2026-08-04 | 12,710.27 | 12,990.65 | 12,523.36 | 12,897.19 | 12,897.19 | 129,791 |
| 2026-08-03 | 12,710.27 | 12,943.92 | 12,523.36 | 12,943.92 | 12,943.92 | 163,496 |
| 2026-07-31 | 12,990.65 | 12,990.65 | 12,429.90 | 12,523.36 | 12,523.36 | 86,349 |
| 2026-07-30 | 12,897.19 | 13,037.38 | 12,616.82 | 12,850.46 | 12,850.46 | 43,870 |
| 2026-07-29 | 12,990.65 | 12,990.65 | 12,383.17 | 12,710.27 | 12,710.27 | 76,398 |
| 2026-07-28 | 12,289.71 | 12,710.27 | 11,728.97 | 12,616.82 | 12,616.82 | 90,629 |
| 2026-07-27 | 14,499.99 | 14,499.99 | 13,149.99 | 13,149.99 | 12,289.71 | 260,117 |
| 2026-07-24 | 13,999.99 | 14,499.99 | 13,849.99 | 13,999.99 | 13,084.11 | 56,924 |
| 2026-07-23 | 14,399.99 | 14,399.99 | 13,899.99 | 14,299.99 | 13,364.48 | 146,804 |
| 2026-07-22 | 14,049.99 | 14,199.99 | 13,799.99 | 14,149.99 | 13,224.29 | 221,918 |
Page 1 of 2 · 62 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.