Friday, March 29, 2024 7:46:09 PM - Markets open
VN-INDEX 1,284.09 -6.09/-0.47%
HNX-INDEX 242.58 -1.33/-0.55%
UPCOM-INDEX 91.57 +0.09/+0.10%
Thien Viet Securities Joint Stock Company (TVS : HOSE)
Financials : Securities Company
24.95 -0.05/-0.20%
3:05:00 PM
Closing price on 3/29/2024
24.95 -0.05/-0.20%
Open 25.00
High 25.00
Low 24.70
Volume 24,400
Split-adjusted Price 24.95

Create Alert at: 23 25 26 ...
TVS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/29/2024 -0.05 / -0.20% 25.00 25.00 24.70 24.95 24.75 24.95 24,400
3/28/2024 +0.20 / +0.81% 24.85 25.45 24.70 25.00 24.95 25.00 69,500
3/27/2024 0.00 / 0.00% 24.95 25.40 24.65 24.80 25.13 24.80 47,800
3/26/2024 -0.05 / -0.20% 24.70 24.80 24.10 24.80 24.61 24.80 19,800
3/25/2024 +0.15 / +0.61% 24.70 26.00 24.55 24.85 24.81 24.85 1,020,864
3/22/2024 -0.10 / -0.40% 24.90 24.90 24.60 24.70 24.76 24.70 946,600
3/21/2024 +0.20 / +0.81% 25.10 25.10 24.60 24.80 24.75 24.80 125,900
3/20/2024 +0.25 / +1.03% 24.35 24.80 24.15 24.60 24.57 24.60 1,048,200
3/19/2024 +0.15 / +0.62% 24.70 24.70 23.95 24.35 24.51 24.35 1,053,500
3/18/2024 -1.00 / -3.97% 25.20 25.20 23.70 24.20 24.30 24.20 1,170,700
3/15/2024 +0.30 / +1.20% 24.75 25.40 24.10 25.20 24.97 25.20 1,144,100
3/14/2024 -0.10 / -0.40% 25.45 25.45 24.75 24.90 25.05 24.90 1,723,800
3/13/2024 +0.80 / +3.31% 24.20 25.40 23.90 25.00 24.82 25.00 310,800
3/12/2024 -0.10 / -0.41% 24.30 24.65 24.10 24.20 24.49 24.20 118,700
3/11/2024 +0.25 / +1.04% 24.65 24.85 24.00 24.30 24.40 24.30 153,000
3/8/2024 -0.20 / -0.82% 24.50 24.90 23.95 24.05 24.30 24.05 270,800
3/7/2024 +1.55 / +6.83% 22.75 24.25 22.75 24.25 23.94 24.25 421,300
3/6/2024 -0.75 / -3.20% 23.45 23.45 22.60 22.70 23.07 22.70 112,400
3/5/2024 +0.10 / +0.43% 23.25 23.45 22.80 23.45 23.10 23.45 57,500
3/4/2024 -0.10 / -0.43% 23.45 23.70 23.20 23.35 23.47 23.35 123,900
3/1/2024 +0.55 / +2.40% 22.75 23.90 22.75 23.45 23.43 23.45 233,900
2/29/2024 -0.40 / -1.72% 23.30 23.75 22.30 22.90 22.88 22.90 96,600
2/28/2024 +0.10 / +0.43% 24.00 24.00 23.05 23.30 23.32 23.30 73,300
2/27/2024 +1.50 / +6.91% 21.80 23.20 21.70 23.20 22.94 23.20 342,000
2/26/2024 +0.50 / +2.36% 21.30 21.80 21.30 21.70 21.53 21.70 78,900
2/23/2024 -0.15 / -0.70% 21.35 21.50 21.20 21.20 21.31 21.20 54,900
2/22/2024 -0.15 / -0.70% 21.50 21.60 21.30 21.35 21.46 21.35 27,000
2/21/2024 -0.10 / -0.46% 21.70 21.80 21.50 21.50 21.63 21.50 54,900
2/20/2024 0.00 / 0.00% 21.60 21.90 21.50 21.60 21.74 21.60 38,700
2/19/2024 +0.05 / +0.23% 21.50 21.70 21.30 21.60 21.50 21.60 62,200
TVS News
02/07 TVS: CBTT nhận được Quyết định của UBCK xử phạt vi phạm hành chính
27/03 TVS: Report insider transaction - Dinh Thi Hoa
27/03 TVS: Result of stock issuance under ESOP
27/03 TVS: Change of outstanding voting shares
15/03 TVS: Notice of ESOP issuance
Related Companies
Volume Price Change
AAS  1,028,000 9.50 -1.04%
ABW  131,800 10.90 -0.91%
AGR  2,388,100 22.30 -1.55%
APG  176,400 15.55 -0.96%
APS  471,300 6.70 -1.47%
ART  0 1.30 0.00%
BMS  77,100 12.20 -0.81%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,284.09 -6.09/-0.47%
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.