Friday, November 29, 2024 3:23:54 AM - Markets closed
VN-INDEX 1,242.11 +0.14/+0.01%
HNX-INDEX 223.57 +0.48/+0.21%
UPCOM-INDEX 92.35 +0.39/+0.42%
Thien Viet Securities Joint Stock Company (TVS : HOSE)
Financials : Securities Company
20.30 0.00/0.00%
3:05:01 PM
Closing price on 1/17/2022
42.45 -3.10/-6.81%
Open 45.65
High 47.00
Low 42.40
Volume 553,200
Split-adjusted Price 27.84

Create Alert at: 19 21 22 ...
TVS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/17/2022 -3.10 / -6.81% 45.65 47.00 42.40 42.45 43.61 27.84 553,200
1/14/2022 -1.80 / -3.80% 45.00 47.35 44.90 45.55 46.18 29.88 260,100
1/13/2022 -3.55 / -6.97% 51.50 52.50 47.35 47.35 48.36 31.06 672,900
1/12/2022 -1.40 / -2.68% 51.90 52.10 49.50 50.90 50.64 33.39 419,600
1/11/2022 -1.80 / -3.33% 53.90 55.80 52.00 52.30 53.53 34.30 228,300
1/10/2022 -3.80 / -6.56% 55.00 59.00 54.00 54.10 55.63 35.48 366,800
1/7/2022 -1.00 / -1.70% 60.00 60.00 56.50 57.90 57.93 37.98 246,300
1/6/2022 +2.30 / +4.06% 56.80 59.30 53.30 58.90 55.99 38.63 515,200
1/5/2022 -3.10 / -5.19% 59.60 59.70 55.60 56.60 57.32 37.12 616,000
1/4/2022 -0.80 / -1.32% 60.40 62.40 59.40 59.70 60.44 39.16 425,200
12/31/2021 -0.40 / -0.66% 62.40 63.00 58.00 60.50 61.41 39.68 186,400
12/30/2021 +0.40 / +0.66% 62.00 64.10 60.50 60.90 62.47 39.94 601,500
12/29/2021 -1.80 / -2.89% 58.70 62.00 58.70 60.50 60.05 39.68 447,400
12/28/2021 -4.60 / -6.88% 64.60 66.90 62.30 62.30 63.31 40.86 562,700
12/27/2021 -0.10 / -0.15% 62.70 68.00 62.40 66.90 63.74 43.88 1,134,500
12/24/2021 +1.90 / +2.92% 69.40 69.50 65.10 67.00 67.75 43.95 843,600
12/23/2021 +4.20 / +6.90% 65.10 65.10 61.10 65.10 65.06 42.70 1,278,300
12/22/2021 +3.90 / +6.84% 60.90 60.90 60.90 60.90 60.90 39.94 432,700
12/21/2021 +3.70 / +6.94% 56.60 57.00 54.00 57.00 55.83 37.39 1,063,200
12/20/2021 +3.45 / +6.92% 53.30 53.30 53.30 53.30 53.30 34.96 433,500
12/17/2021 +3.25 / +6.97% 49.85 49.85 49.85 49.85 49.85 32.70 1,032,700
12/16/2021 +0.10 / +0.22% 46.50 46.60 45.80 46.60 46.27 30.57 64,700
12/15/2021 -1.00 / -2.11% 47.90 47.90 45.80 46.50 47.06 30.50 159,600
12/14/2021 +2.70 / +6.03% 47.90 47.90 46.90 47.50 47.69 31.16 1,537,900
12/13/2021 +2.90 / +6.92% 44.50 44.80 44.20 44.80 44.69 29.38 87,000
12/10/2021 -0.80 / -1.87% 42.70 43.00 40.50 41.90 41.54 27.48 65,500
12/9/2021 +0.40 / +0.95% 42.80 42.80 41.00 42.70 42.63 28.01 61,700
12/8/2021 0.00 / 0.00% 43.00 43.40 41.75 42.30 42.50 27.74 23,600
12/7/2021 +1.70 / +4.19% 40.70 42.40 40.70 42.30 41.24 27.74 70,400
12/6/2021 -2.95 / -6.77% 42.50 43.50 40.55 40.60 41.48 26.63 173,400
TVS News
04/11 TVS: Explanation for the change of consolidated profit after tax in Quarter 3.2024
18/09 TVS: Change in personnel
12/08 TVS: Report insider transaction - Nguyen Trung Ha
31/07 TVS: Announcement of the change of listing
25/07 TVS: Decision on the change of listing
Related Companies
Volume Price Change
AAS  746,100 6.20 -1.59%
ABW  45,400 8.10 0.00%
AGR  223,700 17.05 0.29%
APG  50,000 9.00 -1.10%
APS  140,400 6.30 -1.56%
ART  0 1.30 0.00%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,242.11 +0.14/+0.01%
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.