Viettronics Tan Binh JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	11,600.00	11,950.00	11,600.00	11,950.00	9,552.76	1,000
2023-05-12	11,400.00	11,900.00	11,400.00	11,900.00	9,512.79	5,200
2023-05-11	11,900.00	11,900.00	11,900.00	11,900.00	9,512.79	400
2023-05-10	12,000.00	12,000.00	12,000.00	12,000.00	9,592.73	200
2023-05-09	12,000.00	12,000.00	12,000.00	12,000.00	9,592.73	100
2023-05-08	11,600.00	12,150.00	11,500.00	12,150.00	9,712.64	1,100
2023-04-24	12,300.00	12,350.00	12,300.00	12,350.00	9,872.52	400
2023-04-20	13,200.00	13,200.00	13,200.00	13,200.00	10,552.00	100
2023-04-18	12,750.00	12,750.00	12,750.00	12,750.00	10,192.27	4,400
2023-04-14	11,950.00	11,950.00	11,950.00	11,950.00	9,552.76	200
2023-04-13	11,950.00	12,000.00	11,950.00	12,000.00	9,592.73	3,000
2023-04-12	11,900.00	12,000.00	11,900.00	12,000.00	9,592.73	1,100
2023-04-10	12,050.00	12,200.00	12,050.00	12,200.00	9,752.61	400
2023-04-06	12,050.00	12,050.00	11,600.00	11,800.00	9,432.85	3,100
2023-04-04	12,100.00	12,100.00	12,100.00	12,100.00	9,672.67	100
2023-03-31	11,800.00	11,800.00	11,800.00	11,800.00	9,432.85	100
2023-03-30	11,800.00	11,800.00	11,800.00	11,800.00	9,432.85	200
2023-03-29	12,600.00	12,600.00	12,550.00	12,550.00	10,032.40	300
2023-03-28	12,000.00	12,000.00	11,800.00	11,800.00	9,432.85	1,400
2023-03-24	11,800.00	11,800.00	11,800.00	11,800.00	9,432.85	2,300
2023-03-22	11,800.00	11,800.00	11,800.00	11,800.00	9,432.85	200
2023-03-21	11,650.00	11,800.00	11,650.00	11,800.00	9,432.85	1,500
2023-03-20	11,600.00	11,800.00	11,200.00	11,700.00	9,352.91	3,300
2023-03-17	11,350.00	11,800.00	11,350.00	11,800.00	9,432.85	200
2023-03-16	11,900.00	11,900.00	11,450.00	11,800.00	9,432.85	600
2023-03-15	11,800.00	11,850.00	11,800.00	11,850.00	9,472.82	200
2023-03-14	11,800.00	11,800.00	11,600.00	11,600.00	9,272.97	4,000
2023-03-13	12,200.00	12,200.00	11,800.00	11,800.00	9,432.85	3,100
2023-03-10	11,850.00	11,950.00	11,850.00	11,950.00	9,552.76	500
2023-03-09	11,900.00	11,900.00	11,900.00	11,900.00	9,512.79	100
2023-03-08	11,700.00	11,950.00	11,100.00	11,950.00	9,552.76	1,600
2023-03-07	11,050.00	11,750.00	11,050.00	11,700.00	9,352.91	900
2023-03-06	11,700.00	11,750.00	11,700.00	11,700.00	9,352.91	800
2023-03-03	11,500.00	11,750.00	11,450.00	11,750.00	9,392.88	300
2023-03-01	11,900.00	11,900.00	11,900.00	11,900.00	9,512.79	2,100
2023-02-28	11,500.00	11,900.00	11,500.00	11,900.00	9,512.79	300
2023-02-27	12,000.00	12,000.00	11,900.00	11,900.00	9,512.79	3,700
2023-02-23	12,750.00	12,750.00	12,750.00	12,750.00	10,192.27	200
2023-02-22	13,100.00	13,100.00	12,300.00	12,800.00	10,232.24	12,000
2023-02-21	13,150.00	13,900.00	13,100.00	13,100.00	10,472.06	21,600
2023-02-20	14,050.00	14,050.00	14,050.00	14,050.00	11,231.49	8,800
2023-02-17	15,100.00	15,100.00	15,100.00	15,100.00	12,070.85	6,000
2023-02-02	16,200.00	16,200.00	16,200.00	16,200.00	12,950.18	100
2023-02-01	14,600.00	15,250.00	14,600.00	15,250.00	12,190.76	1,200
2023-01-27	15,650.00	15,650.00	15,650.00	15,650.00	12,510.52	100
2023-01-19	15,600.00	15,900.00	14,450.00	15,650.00	12,510.52	800
2023-01-16	14,450.00	15,500.00	14,450.00	15,500.00	12,390.61	800
2023-01-12	15,500.00	15,500.00	15,500.00	15,500.00	12,390.61	100
2023-01-11	14,550.00	14,550.00	14,550.00	14,550.00	11,631.18	200
2023-01-10	15,600.00	15,600.00	15,600.00	15,600.00	12,470.55	100
2023-01-06	15,600.00	15,600.00	15,600.00	15,600.00	12,470.55	100
2023-01-05	14,650.00	14,650.00	14,650.00	14,650.00	11,711.12	200
2023-01-04	14,000.00	14,800.00	14,000.00	14,800.00	11,831.03	300
2023-01-03	14,900.00	15,000.00	13,950.00	14,950.00	11,950.94	700
2022-12-30	15,300.00	15,300.00	13,400.00	15,000.00	11,990.91	2,900
2022-12-29	13,900.00	14,400.00	13,550.00	14,400.00	11,511.27	12,800
2022-12-28	13,050.00	13,750.00	12,850.00	13,500.00	10,791.82	1,500
2022-12-27	13,800.00	13,800.00	12,700.00	13,800.00	11,031.64	7,300
2022-12-26	11,950.00	12,900.00	11,950.00	12,900.00	10,312.18	3,900
2022-12-23	12,050.00	12,100.00	12,050.00	12,100.00	9,672.67	1,500

← NewerPage 14 of 19 · 1,116 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.