Saturday, March 1, 2025 4:01:52 AM - Markets closed
VN-INDEX 1,305.36 -2.44/-0.19%
HNX-INDEX 239.19 -0.20/-0.08%
UPCOM-INDEX 99.58 -0.23/-0.23%
Tri Viet Securities Joint Stock Corporation (TVB : HOSE)
Financials : Securities Company
8.30 -0.07/-0.84%
3:05:01 PM
Closing price on 9/19/2024
9.16 +0.07/+0.77%
Open 9.13
High 9.17
Low 9.06
Volume 179,700
Split-adjusted Price 9.16

Create Alert at: 8 8 8 ...
TVB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/19/2024 +0.07 / +0.77% 9.13 9.17 9.06 9.16 9.10 9.16 179,700
9/18/2024 0.00 / 0.00% 9.29 9.29 9.07 9.09 9.14 9.09 106,600
9/17/2024 -0.06 / -0.66% 9.15 9.15 8.95 9.09 9.04 9.09 153,600
9/16/2024 -0.14 / -1.51% 9.44 9.44 9.15 9.15 9.20 9.15 104,800
9/13/2024 -0.16 / -1.69% 9.25 9.35 9.15 9.29 9.25 9.29 166,500
9/12/2024 -0.10 / -1.05% 9.55 9.55 9.39 9.45 9.48 9.45 97,100
9/11/2024 +0.04 / +0.42% 9.45 9.60 9.40 9.55 9.51 9.55 501,900
9/10/2024 +0.01 / +0.11% 9.50 9.60 9.40 9.51 9.54 9.51 320,500
9/9/2024 +0.14 / +1.50% 9.36 9.60 9.30 9.50 9.50 9.50 207,400
9/6/2024 -0.18 / -1.89% 9.54 9.56 9.36 9.36 9.53 9.36 370,300
9/5/2024 +0.01 / +0.10% 9.53 9.61 9.43 9.54 9.55 9.54 250,400
9/4/2024 -0.07 / -0.73% 9.55 9.70 9.40 9.53 9.49 9.53 344,200
8/30/2024 +0.34 / +3.67% 9.29 9.62 9.20 9.60 9.45 9.60 493,600
8/29/2024 +0.11 / +1.20% 9.15 9.40 9.15 9.26 9.26 9.26 153,700
8/28/2024 +0.04 / +0.44% 9.14 9.22 9.00 9.15 9.16 9.15 351,600
8/27/2024 +0.01 / +0.11% 9.10 9.14 9.08 9.11 9.11 9.11 164,800
8/26/2024 0.00 / 0.00% 9.30 9.30 9.07 9.10 9.16 9.10 174,000
8/23/2024 +0.03 / +0.33% 9.06 9.12 9.04 9.10 9.07 9.10 233,000
8/22/2024 +0.02 / +0.22% 9.08 9.10 9.04 9.07 9.06 9.07 133,200
8/21/2024 0.00 / 0.00% 9.02 9.06 8.99 9.05 9.03 9.05 241,000
8/20/2024 +0.03 / +0.33% 9.05 9.06 9.00 9.05 9.04 9.05 355,900
8/19/2024 -0.08 / -0.88% 9.17 9.17 8.92 9.02 9.05 9.02 152,500
8/16/2024 +0.44 / +5.08% 8.66 9.10 8.65 9.10 8.88 9.10 1,030,000
8/15/2024 -0.03 / -0.35% 8.69 8.69 8.63 8.66 8.65 8.66 133,000
8/14/2024 -0.01 / -0.11% 8.71 8.71 8.65 8.69 8.67 8.69 108,800
8/13/2024 -0.11 / -1.25% 8.82 8.82 8.68 8.70 8.76 8.70 78,700
8/12/2024 +0.15 / +1.73% 8.75 8.87 8.70 8.81 8.78 8.81 213,900
8/9/2024 +0.06 / +0.70% 8.74 8.74 8.52 8.66 8.67 8.66 259,700
8/8/2024 -0.09 / -1.04% 8.68 8.72 8.57 8.60 8.67 8.60 315,800
8/7/2024 +0.01 / +0.12% 8.70 8.70 8.59 8.69 8.64 8.69 63,000
TVB News
25/02 TVB: BOD resolution on holding AGM 2025
25/02 TVB: Holding AGM 2025
14/02 TVB: Receiving resignation letter
11/02 TVB: Report affiliated person trade
11/02 TVB: Explaining difference in profit after tax in the financial statements for Q4.2024
Related Companies
Volume Price Change
AAS  412,400 8.90 -1.11%
ABW  152,200 9.20 0.00%
AGR  1,710,400 18.00 0.56%
APG  294,000 9.06 0.00%
APS  556,900 6.40 -1.54%
ART  0 1.30 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,305.36 -2.44/-0.19%
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.