Viettronics Tan Binh JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	10,300.00	10,500.00	10,300.00	10,500.00	8,803.08	10,200
2024-02-22	10,400.00	10,500.00	10,350.00	10,400.00	8,719.24	5,300
2024-02-21	10,200.00	10,750.00	10,100.00	10,600.00	8,886.92	6,700
2024-02-20	10,650.00	10,650.00	10,400.00	10,600.00	8,886.92	2,100
2024-02-19	10,500.00	10,650.00	10,500.00	10,650.00	8,928.84	300
2024-02-16	10,550.00	10,700.00	10,550.00	10,600.00	8,886.92	10,100
2024-02-15	10,300.00	10,400.00	10,300.00	10,400.00	8,719.24	2,900
2024-02-07	10,100.00	10,300.00	10,050.00	10,300.00	8,635.41	6,500
2024-02-06	10,050.00	10,150.00	10,050.00	10,150.00	8,509.65	1,600
2024-02-05	10,200.00	10,200.00	9,510.00	10,100.00	8,467.73	22,600
2024-02-02	10,550.00	10,700.00	10,200.00	10,200.00	8,551.57	1,100
2024-02-01	10,950.00	10,950.00	9,810.00	10,250.00	8,593.49	20,300
2024-01-31	10,950.00	11,150.00	10,500.00	10,500.00	8,803.08	8,800
2024-01-30	11,300.00	11,350.00	10,700.00	11,200.00	9,389.96	5,400
2024-01-29	10,800.00	11,400.00	10,800.00	11,350.00	9,515.71	300
2024-01-26	10,800.00	11,250.00	10,700.00	11,200.00	9,389.96	5,300
2024-01-25	10,850.00	11,400.00	10,800.00	11,400.00	9,557.63	1,300
2024-01-24	11,000.00	11,400.00	11,000.00	11,400.00	9,557.63	1,200
2024-01-23	11,200.00	11,300.00	11,000.00	11,300.00	9,473.79	4,200
2024-01-22	11,200.00	11,950.00	11,200.00	11,200.00	9,389.96	12,100
2024-01-19	11,000.00	11,200.00	10,950.00	11,200.00	9,389.96	3,300
2024-01-18	10,900.00	11,350.00	10,900.00	10,900.00	9,138.44	3,200
2024-01-17	11,150.00	11,150.00	10,700.00	10,900.00	9,138.44	15,100
2024-01-16	10,700.00	11,500.00	10,650.00	10,850.00	9,096.52	8,400
2024-01-15	11,100.00	11,350.00	10,750.00	11,350.00	9,515.71	2,000
2024-01-12	11,250.00	11,450.00	11,150.00	11,450.00	9,599.55	600
2024-01-11	11,600.00	11,700.00	11,350.00	11,650.00	9,767.23	7,000
2024-01-10	11,550.00	11,750.00	11,500.00	11,600.00	9,725.31	71,000
2024-01-09	11,000.00	11,550.00	10,500.00	11,550.00	9,683.39	64,600
2024-01-08	11,500.00	12,200.00	10,800.00	10,800.00	9,054.60	14,600
2024-01-05	11,900.00	11,900.00	11,550.00	11,550.00	9,683.39	12,300
2024-01-04	11,600.00	12,200.00	11,600.00	12,000.00	10,060.67	26,200
2024-01-03	12,400.00	12,400.00	12,400.00	12,400.00	10,396.02	33,500
2024-01-02	14,700.00	14,900.00	13,300.00	13,300.00	11,150.57	26,400
2023-12-29	12,650.00	14,300.00	12,650.00	14,300.00	11,988.96	46,300
2023-12-28	12,700.00	13,550.00	11,850.00	13,550.00	11,360.17	172,800
2023-12-27	12,000.00	12,700.00	12,000.00	12,700.00	10,647.54	42,200
2023-12-26	12,000.00	12,900.00	11,400.00	12,900.00	10,815.22	54,900
2023-12-25	11,000.00	12,250.00	11,000.00	12,250.00	10,270.26	34,900
2023-12-22	10,850.00	11,500.00	10,800.00	11,500.00	9,641.47	10,900
2023-12-21	11,450.00	11,550.00	10,750.00	10,750.00	9,012.68	3,000
2023-12-20	10,950.00	11,500.00	10,900.00	11,450.00	9,599.55	16,300
2023-12-19	10,500.00	11,700.00	10,250.00	11,700.00	9,809.15	67,200
2023-12-18	10,200.00	11,000.00	10,050.00	11,000.00	9,222.28	25,900
2023-12-15	10,400.00	10,700.00	10,050.00	10,700.00	8,970.76	23,100
2023-12-14	10,450.00	10,550.00	9,970.00	10,550.00	8,845.00	45,400
2023-12-13	10,300.00	10,500.00	10,200.00	10,450.00	8,761.16	16,300
2023-12-12	9,950.00	10,300.00	9,500.00	10,300.00	8,635.41	10,000
2023-12-11	9,840.00	10,100.00	9,640.00	10,100.00	8,467.73	16,100
2023-12-08	9,800.00	9,840.00	9,800.00	9,840.00	8,249.75	4,100
2023-12-07	9,850.00	9,850.00	9,350.00	9,830.00	8,241.36	6,400
2023-12-06	9,650.00	9,800.00	9,650.00	9,800.00	8,216.21	7,400
2023-12-05	9,200.00	9,650.00	9,200.00	9,650.00	8,090.45	6,000
2023-12-04	9,450.00	9,840.00	9,450.00	9,650.00	8,090.45	5,600
2023-12-01	9,800.00	9,840.00	9,400.00	9,650.00	8,090.45	3,500
2023-11-28	9,600.00	9,840.00	9,600.00	9,840.00	8,249.75	1,600
2023-11-27	9,830.00	9,840.00	9,830.00	9,840.00	8,249.75	2,100
2023-11-23	9,840.00	9,840.00	9,840.00	9,840.00	8,249.75	1,000
2023-11-22	9,750.00	9,850.00	9,750.00	9,850.00	8,258.13	1,300
2023-11-21	9,780.00	9,790.00	9,110.00	9,790.00	8,207.83	3,000

← NewerPage 11 of 19 · 1,112 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-25	1,000.0000 VND
2025-10-23	500.0000 VND
2024-12-30	500.0000 VND
2023-10-03	500.0000 VND
2022-09-13	500.0000 VND
2021-08-26	500.0000 VND
2020-11-23	500.0000 VND
2019-06-04	1,500.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.