Tuesday, October 8, 2024 1:41:26 PM - Markets open
VN-INDEX 1,271.77 +1.84/+0.14%
HNX-INDEX 231.46 -1.01/-0.43%
UPCOM-INDEX 92.24 -0.23/-0.25%
Tri Viet Securities Joint Stock Corporation (TVB : HOSE)
Financials : Securities Company
9.23 +0.10/+1.10%
1:35:00 PM
Closing price on 11/7/2018
29.50 +0.80/+2.79%
Open 29.00
High 29.50
Low 28.70
Volume 87,690
Split-adjusted Price 10.47

Create Alert at: 9 9 9 ...
TVB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
10/3/2018 +0.20 / +0.70% 28.15 28.70 28.15 28.60 28.45 10.16 53,670
10/2/2018 0.00 / 0.00% 28.25 28.50 28.10 28.40 28.32 10.08 42,130
10/1/2018 -0.20 / -0.70% 28.60 28.70 28.30 28.40 28.49 10.08 45,030
9/28/2018 -0.40 / -1.38% 29.50 29.50 28.60 28.60 28.92 10.16 46,300
9/27/2018 -0.20 / -0.68% 28.90 29.70 28.90 29.00 29.37 10.30 51,420
TVB News
03/10 TVB: Amendment of Establishment and Operation License
27/09 TVB: Decision on sanctioning of administrative violations
13/09 TVB: Notification Affiliated person trade
12/09 TVB: Report affiliated person trade
23/08 TVB: TVB still in the warning and supervision status
Related Companies
Volume Price Change
AAS  38,600 7.40 0.00%
ABW  84,700 8.90 1.14%
AGR  771,900 18.40 0.00%
APG  112,000 9.61 1.16%
APS  219,900 7.00 -1.41%
ART  0 1.30 0.00%
BMS  67,300 9.50 -1.04%
Market Update
Last updated at 1:35:01 PM
VN-INDEX 1,271.77 +1.84/+0.14%
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.