Viettronics Tan Binh JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	12,000.00	12,000.00	11,800.00	11,900.00	9,127.66	3,500
2022-03-04	11,850.00	11,900.00	11,800.00	11,800.00	9,050.95	10,200
2022-03-03	11,950.00	12,000.00	11,950.00	11,950.00	9,166.01	11,200
2022-03-02	11,950.00	12,000.00	11,900.00	11,950.00	9,166.01	1,300
2022-03-01	11,850.00	12,100.00	11,500.00	11,950.00	9,166.01	23,000
2022-02-28	12,000.00	12,000.00	11,850.00	11,950.00	9,166.01	17,400
2022-02-25	12,000.00	12,100.00	11,900.00	12,000.00	9,204.36	9,300
2022-02-24	11,350.00	12,100.00	11,350.00	12,100.00	9,281.06	1,000
2022-02-23	12,100.00	12,100.00	12,000.00	12,100.00	9,281.06	1,200
2022-02-22	12,100.00	12,150.00	12,000.00	12,150.00	9,319.41	1,900
2022-02-21	12,100.00	12,100.00	12,100.00	12,100.00	9,281.06	1,800
2022-02-18	12,100.00	12,100.00	12,100.00	12,100.00	9,281.06	500
2022-02-17	12,000.00	12,000.00	11,900.00	12,000.00	9,204.36	4,500
2022-02-16	12,100.00	12,100.00	11,900.00	11,900.00	9,127.66	9,200
2022-02-15	11,950.00	12,100.00	11,950.00	12,100.00	9,281.06	300
2022-02-14	12,200.00	12,200.00	11,900.00	12,100.00	9,281.06	800
2022-02-11	12,200.00	12,200.00	12,000.00	12,200.00	9,357.76	3,400
2022-02-10	12,100.00	12,200.00	12,000.00	12,000.00	9,204.36	2,200
2022-02-09	11,650.00	12,200.00	11,650.00	12,200.00	9,357.76	6,700
2022-02-08	12,200.00	12,200.00	12,200.00	12,200.00	9,357.76	4,800
2022-02-07	12,000.00	12,200.00	12,000.00	12,200.00	9,357.76	600
2022-01-28	12,000.00	12,200.00	11,950.00	12,000.00	9,204.36	1,700
2022-01-27	12,200.00	12,200.00	11,900.00	12,200.00	9,357.76	2,700
2022-01-26	12,200.00	12,200.00	11,950.00	12,200.00	9,357.76	1,400
2022-01-25	11,950.00	12,200.00	11,900.00	12,200.00	9,357.76	1,600
2022-01-24	12,000.00	12,000.00	11,950.00	12,000.00	9,204.36	3,300
2022-01-21	12,300.00	12,300.00	12,000.00	12,300.00	9,434.47	500
2022-01-20	12,000.00	12,300.00	11,950.00	12,300.00	9,434.47	6,400
2022-01-19	12,100.00	12,300.00	12,000.00	12,300.00	9,434.47	4,500
2022-01-18	12,400.00	12,400.00	12,400.00	12,400.00	9,511.17	200
2022-01-17	12,300.00	12,300.00	12,200.00	12,300.00	9,434.47	2,700
2022-01-14	12,100.00	12,350.00	12,100.00	12,350.00	9,472.82	700
2022-01-13	12,400.00	12,400.00	12,100.00	12,100.00	9,281.06	6,800
2022-01-12	12,400.00	12,400.00	12,200.00	12,400.00	9,511.17	500
2022-01-11	12,500.00	12,500.00	12,400.00	12,400.00	9,511.17	2,800
2022-01-10	12,600.00	12,600.00	12,100.00	12,300.00	9,434.47	4,500
2022-01-07	12,700.00	12,700.00	12,700.00	12,700.00	9,741.28	4,600
2022-01-06	12,600.00	12,800.00	12,600.00	12,700.00	9,741.28	7,600
2022-01-05	12,550.00	12,750.00	12,300.00	12,600.00	9,664.58	8,100
2022-01-04	12,000.00	12,700.00	12,000.00	12,600.00	9,664.58	11,200
2021-12-31	12,300.00	12,600.00	12,250.00	12,600.00	9,664.58	17,000
2021-12-30	12,200.00	12,250.00	12,200.00	12,250.00	9,396.12	8,400
2021-12-29	12,000.00	12,250.00	12,000.00	12,200.00	9,357.76	1,300
2021-12-28	12,100.00	12,300.00	12,000.00	12,250.00	9,396.12	12,300
2021-12-27	12,200.00	12,200.00	11,900.00	12,100.00	9,281.06	12,900
2021-12-24	11,950.00	12,250.00	11,900.00	12,200.00	9,357.76	12,600
2021-12-23	12,000.00	12,050.00	11,900.00	12,050.00	9,242.71	5,100
2021-12-22	11,550.00	12,300.00	11,550.00	12,200.00	9,357.76	5,000
2021-12-21	12,200.00	12,200.00	11,950.00	12,200.00	9,357.76	12,500
2021-12-20	12,200.00	12,200.00	12,000.00	12,200.00	9,357.76	3,200
2021-12-17	12,300.00	12,700.00	12,050.00	12,300.00	9,434.47	3,900
2021-12-16	12,450.00	12,450.00	12,000.00	12,300.00	9,434.47	2,100
2021-12-15	12,000.00	12,250.00	11,950.00	12,250.00	9,396.12	5,700
2021-12-14	12,000.00	12,200.00	12,000.00	12,000.00	9,204.36	8,100
2021-12-13	12,200.00	12,200.00	12,000.00	12,050.00	9,242.71	7,400
2021-12-10	12,200.00	12,200.00	12,000.00	12,200.00	9,357.76	4,300
2021-12-09	12,000.00	12,500.00	12,000.00	12,350.00	9,472.82	1,700
2021-12-08	12,100.00	12,200.00	11,750.00	12,200.00	9,357.76	7,600
2021-12-07	12,200.00	12,200.00	12,100.00	12,200.00	9,357.76	14,700
2021-12-06	12,500.00	12,600.00	12,200.00	12,200.00	9,357.76	5,300

← NewerPage 18 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.