Viettronics Tan Binh JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	12,500.00	13,650.00	12,500.00	12,750.00	9,779.63	500
2022-06-02	12,800.00	13,500.00	12,150.00	13,000.00	9,971.39	6,300
2022-06-01	12,800.00	12,800.00	12,800.00	12,800.00	9,817.98	100
2022-05-31	13,500.00	13,500.00	13,500.00	13,500.00	10,354.90	1,100
2022-05-30	12,600.00	13,900.00	12,600.00	12,800.00	9,817.98	4,600
2022-05-27	12,900.00	13,850.00	12,900.00	13,300.00	10,201.50	1,400
2022-05-26	13,800.00	13,800.00	12,700.00	13,800.00	10,585.01	300
2022-05-25	13,600.00	13,600.00	13,200.00	13,550.00	10,393.26	2,300
2022-05-24	13,200.00	13,200.00	13,200.00	13,200.00	10,124.79	400
2022-05-23	13,200.00	13,200.00	13,200.00	13,200.00	10,124.79	3,400
2022-05-20	12,700.00	13,200.00	12,700.00	13,200.00	10,124.79	200
2022-05-19	12,400.00	13,300.00	12,400.00	13,300.00	10,201.50	400
2022-05-18	12,550.00	13,350.00	12,500.00	13,200.00	10,124.79	3,600
2022-05-17	13,350.00	13,350.00	13,350.00	13,350.00	10,239.85	100
2022-05-16	13,000.00	13,100.00	11,500.00	13,000.00	9,971.39	13,900
2022-05-13	12,250.00	12,500.00	12,200.00	12,250.00	9,396.12	1,000
2022-05-12	12,800.00	12,800.00	12,800.00	12,800.00	9,817.98	5,500
2022-05-10	12,750.00	12,800.00	12,750.00	12,800.00	9,817.98	15,500
2022-05-09	12,650.00	12,650.00	12,000.00	12,000.00	9,204.36	7,900
2022-05-06	12,500.00	13,250.00	12,450.00	12,650.00	9,702.93	3,100
2022-05-05	12,600.00	13,300.00	12,600.00	13,250.00	10,163.15	3,100
2022-05-04	12,350.00	13,300.00	12,350.00	13,300.00	10,201.50	1,900
2022-04-29	12,600.00	13,200.00	12,600.00	13,100.00	10,048.09	6,600
2022-04-28	13,000.00	13,000.00	12,500.00	12,600.00	9,664.58	14,500
2022-04-27	13,200.00	13,200.00	12,950.00	13,050.00	10,009.74	10,000
2022-04-26	13,500.00	13,500.00	12,900.00	12,900.00	9,894.69	23,700
2022-04-25	12,400.00	14,000.00	12,300.00	13,500.00	10,354.90	40,100
2022-04-22	12,150.00	13,550.00	12,150.00	13,200.00	10,124.79	6,800
2022-04-21	12,350.00	12,900.00	12,350.00	12,750.00	9,779.63	52,100
2022-04-20	14,100.00	14,100.00	13,250.00	13,250.00	10,163.15	58,100
2022-04-19	13,650.00	14,450.00	13,650.00	14,200.00	10,891.82	19,900
2022-04-18	14,600.00	14,600.00	13,650.00	13,700.00	10,508.31	157,800
2022-04-15	13,650.00	13,650.00	13,500.00	13,650.00	10,469.96	33,600
2022-04-14	12,000.00	12,800.00	12,000.00	12,800.00	9,817.98	37,800
2022-04-13	11,900.00	12,250.00	11,900.00	12,000.00	9,204.36	14,800
2022-04-12	12,000.00	12,250.00	12,000.00	12,250.00	9,396.12	4,900
2022-04-08	12,150.00	12,300.00	12,150.00	12,250.00	9,396.12	7,100
2022-04-07	12,650.00	12,650.00	12,200.00	12,300.00	9,434.47	5,400
2022-04-06	12,050.00	12,250.00	12,050.00	12,250.00	9,396.12	19,300
2022-04-05	12,000.00	12,100.00	12,000.00	12,050.00	9,242.71	21,600
2022-04-04	11,900.00	12,000.00	11,900.00	12,000.00	9,204.36	19,600
2022-04-01	11,950.00	11,950.00	11,850.00	11,900.00	9,127.66	3,500
2022-03-31	11,850.00	12,000.00	11,800.00	11,950.00	9,166.01	2,700
2022-03-30	11,800.00	12,000.00	11,800.00	11,950.00	9,166.01	2,400
2022-03-29	11,900.00	11,950.00	11,850.00	11,950.00	9,166.01	7,200
2022-03-28	11,900.00	12,000.00	11,800.00	11,850.00	9,089.30	3,900
2022-03-25	12,000.00	12,000.00	11,800.00	11,900.00	9,127.66	6,800
2022-03-24	11,800.00	12,000.00	11,800.00	12,000.00	9,204.36	700
2022-03-23	12,000.00	12,000.00	11,850.00	12,000.00	9,204.36	3,600
2022-03-22	11,800.00	12,000.00	11,800.00	11,900.00	9,127.66	17,000
2022-03-21	11,800.00	11,800.00	11,800.00	11,800.00	9,050.95	1,000
2022-03-18	11,850.00	12,000.00	11,850.00	12,000.00	9,204.36	400
2022-03-17	12,000.00	12,000.00	12,000.00	12,000.00	9,204.36	3,200
2022-03-16	11,850.00	12,650.00	11,750.00	12,000.00	9,204.36	2,100
2022-03-15	11,850.00	11,900.00	11,850.00	11,850.00	9,089.30	600
2022-03-14	11,850.00	11,900.00	11,800.00	11,850.00	9,089.30	1,400
2022-03-11	11,900.00	11,900.00	11,800.00	11,900.00	9,127.66	400
2022-03-10	11,800.00	11,900.00	11,800.00	11,850.00	9,089.30	2,400
2022-03-09	11,900.00	11,900.00	11,900.00	11,900.00	9,127.66	3,800
2022-03-08	11,800.00	11,900.00	11,800.00	11,900.00	9,127.66	1,700

← NewerPage 17 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.