Tuesday, November 26, 2024 11:19:15 PM - Markets closed
VN-INDEX 1,242.13 +7.43/+0.60%
HNX-INDEX 223.70 +1.45/+0.65%
UPCOM-INDEX 92.06 +0.24/+0.26%
Thien Viet Securities Joint Stock Company (TVS : HOSE)
Financials : Securities Company
20.30 +0.25/+1.25%
3:05:01 PM
Closing price on 12/13/2019
12.50 -0.50/-3.85%
Open 12.40
High 12.50
Low 12.40
Volume 990
Split-adjusted Price 6.52

Create Alert at: 19 21 22 ...
TVS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/13/2019 -0.50 / -3.85% 12.40 12.50 12.40 12.50 12.45 6.52 990
12/12/2019 0.00 / 0.00% 12.75 13.00 12.75 13.00 12.88 6.78 3,080
12/11/2019 -0.30 / -2.26% 12.80 13.00 12.70 13.00 12.99 6.78 8,390
12/10/2019 +0.80 / +6.40% 12.50 13.30 12.00 13.30 12.11 6.93 6,110
12/9/2019 +0.15 / +1.21% 12.30 13.20 12.30 12.50 12.58 6.52 8,150
12/6/2019 -0.05 / -0.40% 12.10 12.35 12.05 12.35 12.13 6.44 14,020
12/5/2019 0.00 / 0.00% 12.30 12.40 12.30 12.40 12.38 6.47 5,010
12/4/2019 +0.15 / +1.22% 12.30 12.50 12.00 12.40 12.11 6.47 8,260
12/3/2019 -0.15 / -1.21% 12.20 12.25 12.20 12.25 12.20 6.39 15,000
12/2/2019 +0.20 / +1.64% 12.00 12.40 12.00 12.40 12.20 6.47 9,010
11/29/2019 0.00 / 0.00% 12.10 12.20 12.00 12.20 12.13 6.36 30,000
11/28/2019 0.00 / 0.00% 12.05 12.20 12.00 12.20 12.05 6.36 8,880
11/27/2019 +0.20 / +1.67% 12.20 12.20 12.00 12.20 12.15 6.36 23,780
11/26/2019 -0.15 / -1.23% 12.15 12.20 12.00 12.00 12.14 6.26 35,000
11/25/2019 0.00 / 0.00% 12.10 12.15 12.10 12.15 12.13 6.33 110
11/22/2019 0.00 / 0.00% 12.00 12.15 12.00 12.15 12.11 6.33 12,300
11/21/2019 0.00 / 0.00% 12.15 12.15 12.00 12.15 12.08 6.33 13,240
11/20/2019 0.00 / 0.00% 12.10 12.15 12.10 12.15 12.12 6.33 13,450
11/19/2019 -0.05 / -0.41% 12.15 12.15 11.90 12.15 12.01 6.33 8,740
11/18/2019 -0.10 / -0.81% 11.90 12.20 11.90 12.20 12.05 6.36 1,040
11/15/2019 -0.10 / -0.81% 11.95 12.30 11.95 12.30 12.13 6.41 1,770
11/14/2019 0.00 / 0.00% 11.90 12.40 11.90 12.40 12.29 6.47 13,100
11/13/2019 0.00 / 0.00% 11.85 12.40 11.85 12.40 12.36 6.47 6,310
11/12/2019 +0.40 / +3.33% 12.00 12.40 11.95 12.40 12.01 6.47 167,990
11/11/2019 +0.05 / +0.42% 11.95 12.00 11.60 12.00 11.99 6.26 102,490
11/8/2019 -0.05 / -0.42% 11.60 11.95 11.60 11.95 11.78 6.23 3,550
11/7/2019 0.00 / 0.00% 12.00 12.00 11.45 12.00 11.99 6.26 124,100
11/6/2019 +0.10 / +0.84% 11.65 12.00 11.30 12.00 11.92 6.26 238,040
11/5/2019 +0.30 / +2.59% 11.60 11.90 11.40 11.90 11.80 6.20 1,602,620
11/4/2019 +0.10 / +0.87% 11.50 11.60 11.50 11.60 11.52 6.05 8,070
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  229,900 6.40 1.59%
ABW  20,200 8.20 1.23%
AGR  442,300 17.25 1.77%
APG  127,200 9.05 -0.98%
APS  397,800 6.40 0.00%
ART  0 1.30 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,242.13 +7.43/+0.60%
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.