TVD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	10,400.00	11,200.00	10,400.00	11,100.00	9,604.88	32,000
2025-05-15	11,300.00	11,300.00	11,200.00	11,300.00	9,777.94	41,701
2025-05-14	11,200.00	11,300.00	11,100.00	11,300.00	9,777.94	130,000
2025-05-13	11,200.00	11,300.00	11,100.00	11,200.00	9,691.41	103,600
2025-05-12	11,100.00	11,200.00	11,100.00	11,200.00	9,691.41	57,400
2025-05-09	11,200.00	11,200.00	11,000.00	11,100.00	9,604.88	25,757
2025-05-08	11,100.00	11,200.00	11,000.00	11,100.00	9,604.88	39,305
2025-05-07	11,100.00	11,200.00	11,000.00	11,000.00	9,518.35	25,643
2025-05-06	11,000.00	11,300.00	11,000.00	11,200.00	9,691.41	13,923
2025-05-05	11,200.00	11,300.00	11,000.00	11,000.00	9,518.35	70,442
2025-04-29	11,200.00	11,200.00	11,000.00	11,200.00	9,691.41	19,323
2025-04-28	10,900.00	11,200.00	10,900.00	11,200.00	9,691.41	10,509
2025-04-25	11,100.00	11,100.00	11,000.00	11,000.00	9,518.35	34,500
2025-04-24	11,000.00	11,200.00	11,000.00	11,000.00	9,518.35	40,412
2025-04-23	11,000.00	11,200.00	10,900.00	10,900.00	9,431.82	23,420
2025-04-22	11,200.00	11,200.00	10,600.00	10,900.00	9,431.82	78,492
2025-04-21	11,200.00	11,200.00	11,000.00	11,200.00	9,691.41	99,200
2025-04-18	11,400.00	11,400.00	11,200.00	11,300.00	9,777.94	36,930
2025-04-17	11,300.00	11,300.00	11,100.00	11,300.00	9,777.94	8,561
2025-04-16	11,300.00	11,400.00	11,200.00	11,300.00	9,777.94	47,710
2025-04-15	11,300.00	11,300.00	11,100.00	11,200.00	9,691.41	29,950
2025-04-14	11,400.00	11,500.00	11,300.00	11,300.00	9,777.94	65,908
2025-04-11	12,000.00	12,000.00	11,000.00	11,400.00	9,864.47	93,938
2025-04-10	10,700.00	11,400.00	10,700.00	11,400.00	9,864.47	7,224
2025-04-09	10,400.00	11,200.00	10,000.00	10,400.00	8,999.17	157,708
2025-04-08	11,300.00	11,300.00	10,200.00	10,400.00	8,999.17	192,126
2025-04-04	11,000.00	11,800.00	10,100.00	11,300.00	9,777.94	178,035
2025-04-03	12,200.00	12,200.00	11,100.00	11,100.00	9,604.88	264,101
2025-04-02	12,400.00	12,500.00	12,000.00	12,300.00	10,643.24	84,404
2025-04-01	12,200.00	12,600.00	12,200.00	12,400.00	10,729.77	84,205
2025-03-31	12,300.00	12,300.00	12,100.00	12,200.00	10,556.71	40,600
2025-03-28	12,200.00	12,400.00	12,100.00	12,300.00	10,643.24	50,414
2025-03-27	12,400.00	12,400.00	12,200.00	12,200.00	10,556.71	63,220
2025-03-26	12,400.00	12,400.00	12,200.00	12,400.00	10,729.77	51,800
2025-03-25	12,300.00	12,400.00	12,100.00	12,300.00	10,643.24	82,026
2025-03-24	12,300.00	12,300.00	12,200.00	12,200.00	10,556.71	71,758
2025-03-21	12,600.00	12,600.00	12,200.00	12,300.00	10,643.24	147,405
2025-03-20	12,700.00	12,700.00	12,300.00	12,400.00	10,729.77	103,047
2025-03-19	13,200.00	13,300.00	12,400.00	12,500.00	10,816.30	213,807
2025-03-18	13,600.00	14,200.00	13,100.00	13,200.00	11,422.02	101,872
2025-03-17	12,600.00	13,600.00	12,600.00	13,400.00	11,595.08	572,701
2025-03-14	12,300.00	12,500.00	12,200.00	12,400.00	10,729.77	77,321
2025-03-13	12,300.00	12,500.00	12,200.00	12,200.00	10,556.71	33,601
2025-03-12	12,300.00	12,500.00	12,000.00	12,200.00	10,556.71	134,492
2025-03-11	12,600.00	12,600.00	12,300.00	12,500.00	10,816.30	46,325
2025-03-10	12,400.00	12,600.00	12,200.00	12,600.00	10,902.83	91,130
2025-03-07	12,500.00	12,500.00	12,300.00	12,400.00	10,729.77	54,901
2025-03-06	12,500.00	12,700.00	12,300.00	12,400.00	10,729.77	38,400
2025-03-05	12,500.00	12,500.00	12,300.00	12,500.00	10,816.30	57,407
2025-03-04	12,600.00	12,600.00	12,300.00	12,500.00	10,816.30	57,260
2025-03-03	12,500.00	13,100.00	12,500.00	12,600.00	10,902.83	101,451
2025-02-28	12,700.00	12,700.00	12,400.00	12,500.00	10,816.30	55,540
2025-02-27	12,100.00	12,800.00	12,000.00	12,600.00	10,902.83	184,956
2025-02-26	12,400.00	12,500.00	12,100.00	12,100.00	10,470.18	100,639
2025-02-25	12,600.00	12,600.00	12,200.00	12,200.00	10,556.71	123,040
2025-02-24	12,800.00	12,800.00	12,200.00	12,600.00	10,902.83	172,620
2025-02-21	12,800.00	13,100.00	12,600.00	12,800.00	11,075.90	112,726
2025-02-20	12,700.00	13,100.00	12,600.00	12,800.00	11,075.90	169,464
2025-02-19	13,000.00	13,200.00	12,600.00	12,700.00	10,989.37	265,609
2025-02-18	13,000.00	13,300.00	12,500.00	13,100.00	11,335.49	321,393

← NewerPage 7 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	700.0000 VND
2025-06-09	800.0000 VND
2024-05-29	900.0000 VND
2023-06-19	900.0000 VND
2022-05-25	800.0000 VND
2021-05-17	700.0000 VND
2020-06-11	800.0000 VND
2019-05-09	700.0000 VND

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