Wednesday, February 5, 2025 1:42:37 PM - Markets open
VN-INDEX 1,266.55 +1.87/+0.15%
HNX-INDEX 227.25 +0.64/+0.28%
UPCOM-INDEX 95.41 +0.10/+0.10%
Tri Viet Securities Joint Stock Corporation (TVB : HOSE)
Financials : Securities Company
8.48 0.00/0.00%
1:35:00 PM
Closing price on 11/14/2018
30.85 +0.20/+0.65%
Open 30.70
High 31.10
Low 30.00
Volume 92,090
Split-adjusted Price 10.95

Create Alert at: 8 8 8 ...
TVB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/14/2018 +0.20 / +0.65% 30.70 31.10 30.00 30.85 30.64 10.95 92,090
11/13/2018 +0.15 / +0.49% 30.35 30.90 30.30 30.65 30.55 10.88 69,160
11/12/2018 -0.80 / -2.56% 31.30 31.30 30.50 30.50 30.99 10.83 71,060
11/9/2018 +1.30 / +4.33% 29.85 31.30 29.65 31.30 30.12 11.11 113,240
11/8/2018 +0.50 / +1.69% 29.50 30.20 29.50 30.00 29.86 10.65 83,080
11/7/2018 +0.80 / +2.79% 29.00 29.50 28.70 29.50 28.97 10.47 87,690
11/6/2018 -0.50 / -1.71% 29.45 29.95 28.70 28.70 29.27 10.19 117,880
11/5/2018 +0.05 / +0.17% 29.00 29.50 29.00 29.20 29.22 10.37 86,350
11/2/2018 +0.15 / +0.52% 29.10 29.85 29.10 29.15 29.44 10.35 155,790
11/1/2018 +0.05 / +0.17% 29.10 29.15 28.95 29.00 29.03 10.30 58,420
10/31/2018 +0.55 / +1.94% 28.55 29.45 28.55 28.95 28.99 10.28 82,170
10/30/2018 +0.20 / +0.71% 28.20 28.60 28.20 28.40 28.40 10.08 77,420
10/29/2018 +0.35 / +1.26% 27.80 28.20 27.50 28.20 27.90 10.01 65,080
10/26/2018 +0.35 / +1.27% 27.30 28.10 27.30 27.85 27.83 9.89 67,620
10/25/2018 -0.30 / -1.08% 27.80 27.80 27.00 27.50 27.13 9.76 60,380
10/24/2018 +0.20 / +0.72% 27.40 27.95 27.40 27.80 27.71 9.87 71,520
10/23/2018 -0.60 / -2.13% 28.20 28.20 27.20 27.60 27.61 9.80 61,710
10/22/2018 +0.10 / +0.36% 28.10 28.60 28.10 28.20 28.17 10.01 47,600
10/19/2018 -0.20 / -0.71% 28.20 28.30 27.75 28.10 28.11 9.98 52,080
10/18/2018 -0.50 / -1.74% 29.10 29.10 28.10 28.30 28.57 10.05 49,350
10/17/2018 +0.65 / +2.31% 28.00 29.00 28.00 28.80 28.58 10.23 59,550
10/16/2018 +0.25 / +0.90% 27.90 28.50 27.90 28.15 28.18 10.00 55,900
10/15/2018 +0.20 / +0.72% 27.70 28.10 26.90 27.90 27.66 9.91 61,920
10/12/2018 +0.15 / +0.54% 27.55 28.10 27.30 27.70 27.67 9.84 57,780
10/11/2018 -0.40 / -1.43% 27.60 27.60 26.00 27.55 27.23 9.78 41,610
10/10/2018 +0.05 / +0.18% 27.50 27.95 27.00 27.95 27.65 9.92 59,600
10/9/2018 0.00 / 0.00% 27.50 27.90 27.10 27.90 27.48 9.91 54,480
10/8/2018 -0.30 / -1.06% 28.05 28.25 27.80 27.90 28.00 9.91 46,350
10/5/2018 -0.60 / -2.08% 28.50 28.65 28.00 28.20 28.30 10.01 48,050
10/4/2018 +0.20 / +0.70% 28.50 28.80 28.50 28.80 28.67 10.23 56,880
TVB News
24/01 TVB: Report on Corporate Governance 2024
23/01 TVB: Report on overcoming the status of warned and supervised securities
22/01 TVB: Change in personnel
20/01 TVB: Change in personnel
16/01 TVB: Notification Affiliated person trade
Related Companies
Volume Price Change
AAS  148,300 8.40 -1.18%
ABW  57,100 8.50 -1.16%
AGR  171,500 16.80 -0.30%
APG  620,200 7.72 3.49%
APS  250,100 6.10 1.67%
ART  0 1.30 0.00%
Market Update
Last updated at 1:35:00 PM
VN-INDEX 1,266.55 +1.87/+0.15%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.