Viettronics Tan Binh JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	9,790.00	9,790.00	9,790.00	9,790.00	8,207.83	1,000
2023-11-17	9,800.00	9,800.00	9,700.00	9,800.00	8,216.21	2,100
2023-11-16	9,790.00	9,790.00	9,790.00	9,790.00	8,207.83	100
2023-11-15	9,450.00	9,840.00	9,450.00	9,800.00	8,216.21	3,700
2023-11-14	9,450.00	9,850.00	9,450.00	9,850.00	8,258.13	200
2023-11-13	9,600.00	9,600.00	9,600.00	9,600.00	8,048.53	1,200
2023-11-10	9,450.00	9,880.00	9,450.00	9,870.00	8,274.90	1,500
2023-11-09	9,950.00	9,970.00	9,940.00	9,940.00	8,333.59	3,900
2023-11-08	9,600.00	9,990.00	9,600.00	9,990.00	8,375.50	5,000
2023-11-07	9,600.00	9,600.00	9,600.00	9,600.00	8,048.53	100
2023-11-06	9,600.00	9,600.00	9,600.00	9,600.00	8,048.53	1,000
2023-11-03	9,890.00	9,890.00	9,810.00	9,810.00	8,224.59	200
2023-11-02	9,020.00	9,580.00	9,020.00	9,580.00	8,031.77	1,300
2023-11-01	9,070.00	9,490.00	9,060.00	9,200.00	7,713.18	4,900
2023-10-31	9,220.00	9,280.00	9,050.00	9,050.00	7,587.42	8,100
2023-10-30	9,200.00	9,350.00	9,200.00	9,290.00	7,788.63	3,200
2023-10-27	9,200.00	9,390.00	8,560.00	9,250.00	7,755.10	14,300
2023-10-26	9,500.00	9,500.00	9,100.00	9,200.00	7,713.18	5,100
2023-10-25	9,430.00	9,470.00	9,430.00	9,470.00	7,939.54	900
2023-10-24	9,450.00	9,500.00	9,210.00	9,430.00	7,906.01	1,000
2023-10-23	9,400.00	9,400.00	9,170.00	9,400.00	7,880.86	4,800
2023-10-18	9,600.00	9,730.00	9,600.00	9,610.00	8,056.92	2,200
2023-10-17	9,500.00	9,700.00	9,500.00	9,700.00	8,132.37	1,200
2023-10-16	9,600.00	9,600.00	9,470.00	9,470.00	7,939.54	12,900
2023-10-13	9,760.00	9,790.00	9,600.00	9,760.00	8,182.68	6,700
2023-10-12	9,600.00	9,760.00	9,600.00	9,760.00	8,182.68	2,200
2023-10-11	9,800.00	9,800.00	9,500.00	9,790.00	8,207.83	2,000
2023-10-10	9,750.00	9,940.00	9,530.00	9,860.00	8,266.51	2,200
2023-10-09	9,250.00	9,690.00	9,210.00	9,680.00	8,115.60	2,000
2023-10-06	9,150.00	9,790.00	9,150.00	9,790.00	8,207.83	2,200
2023-10-05	9,900.00	9,900.00	9,700.00	9,700.00	8,132.37	2,900
2023-10-04	9,990.00	9,990.00	9,650.00	9,890.00	8,291.67	3,500
2023-10-03	10,050.00	10,100.00	9,820.00	9,990.00	8,375.50	12,200
2023-10-02	10,500.00	10,900.00	10,500.00	10,750.00	8,593.49	16,900
2023-09-29	10,650.00	10,750.00	10,550.00	10,750.00	8,593.49	6,300
2023-09-28	10,600.00	10,650.00	10,500.00	10,650.00	8,513.55	6,500
2023-09-27	10,600.00	10,700.00	10,500.00	10,700.00	8,553.52	26,200
2023-09-26	10,550.00	10,750.00	10,500.00	10,600.00	8,473.58	10,800
2023-09-25	10,900.00	10,900.00	10,600.00	10,700.00	8,553.52	20,000
2023-09-22	10,800.00	10,850.00	10,650.00	10,650.00	8,513.55	14,500
2023-09-21	10,900.00	11,000.00	10,850.00	10,850.00	8,673.43	16,300
2023-09-20	10,800.00	10,900.00	10,700.00	10,750.00	8,593.49	31,600
2023-09-19	10,700.00	10,700.00	10,550.00	10,550.00	8,433.61	20,100
2023-09-18	10,700.00	10,700.00	10,550.00	10,700.00	8,553.52	19,300
2023-09-15	10,800.00	10,800.00	10,700.00	10,700.00	8,553.52	9,000
2023-09-14	10,700.00	10,900.00	10,700.00	10,800.00	8,633.46	3,700
2023-09-13	10,800.00	10,800.00	10,600.00	10,700.00	8,553.52	11,800
2023-09-12	10,950.00	11,000.00	10,800.00	10,800.00	8,633.46	4,600
2023-09-11	10,800.00	11,200.00	10,800.00	10,800.00	8,633.46	29,100
2023-09-08	11,000.00	11,000.00	10,500.00	10,800.00	8,633.46	47,900
2023-09-07	11,600.00	11,650.00	11,000.00	11,050.00	8,833.30	40,700
2023-09-06	12,000.00	12,000.00	11,550.00	11,550.00	9,233.00	17,500
2023-09-05	10,900.00	11,700.00	10,900.00	11,700.00	9,352.91	104,700
2023-08-31	11,000.00	11,150.00	10,950.00	10,950.00	8,753.36	16,700
2023-08-30	11,150.00	11,300.00	11,000.00	11,150.00	8,913.24	14,100
2023-08-29	11,100.00	11,300.00	11,100.00	11,300.00	9,033.15	300
2023-08-25	11,300.00	11,300.00	11,200.00	11,300.00	9,033.15	800
2023-08-24	10,900.00	11,200.00	10,900.00	11,200.00	8,953.21	3,200
2023-08-23	10,900.00	10,900.00	10,900.00	10,900.00	8,713.40	100
2023-08-22	11,150.00	11,150.00	11,100.00	11,150.00	8,913.24	9,500

← NewerPage 12 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.