Sunday, November 10, 2024 5:23:28 PM - Markets closed
VN-INDEX 1,252.56 -7.19/-0.57%
HNX-INDEX 226.88 -0.61/-0.27%
UPCOM-INDEX 92.15 -0.17/-0.18%
Thien Viet Securities Joint Stock Company (TVS : HOSE)
Financials : Securities Company
21.55 0.00/0.00%
3:05:02 PM
Closing price on 12/16/2021
46.60 +0.10/+0.22%
Open 46.50
High 46.60
Low 45.80
Volume 64,700
Split-adjusted Price 30.57

Create Alert at: 20 22 23 ...
TVS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
12/3/2021 -2.25 / -4.91% 45.60 46.90 43.50 43.55 44.54 28.56 157,000
12/2/2021 -1.55 / -3.27% 47.35 47.35 45.70 45.80 46.15 30.04 156,500
12/1/2021 -0.85 / -1.76% 48.20 48.20 46.50 47.35 47.41 31.06 72,600
11/30/2021 +1.20 / +2.55% 47.80 48.80 47.30 48.20 48.18 31.61 169,100
11/29/2021 +0.45 / +0.97% 44.50 47.50 44.50 47.00 46.67 30.83 158,100
11/26/2021 -0.25 / -0.53% 46.90 47.00 46.25 46.55 46.61 30.53 89,100
11/25/2021 -0.55 / -1.16% 47.30 48.00 45.90 46.80 47.11 30.70 142,000
11/24/2021 +1.30 / +2.82% 47.00 47.50 42.95 47.35 46.71 31.06 104,300
11/23/2021 +1.00 / +2.22% 45.00 46.05 44.20 46.05 45.42 30.20 84,600
11/22/2021 -1.95 / -4.15% 45.05 47.20 45.05 45.05 45.91 29.55 146,500
11/19/2021 -1.00 / -2.08% 49.00 50.50 45.00 47.00 48.18 30.83 293,500
11/18/2021 +2.00 / +4.35% 46.00 48.95 44.80 48.00 46.01 31.48 233,100
11/17/2021 +0.05 / +0.11% 46.50 46.80 45.10 46.00 46.14 30.17 198,000
11/16/2021 +3.00 / +6.98% 43.90 45.95 43.15 45.95 45.65 30.14 319,300
11/15/2021 +2.80 / +6.97% 41.00 42.95 41.00 42.95 42.38 28.17 326,400
11/12/2021 0.00 / 0.00% 39.30 40.30 39.30 40.15 39.97 26.33 235,800
11/11/2021 +0.15 / +0.38% 40.00 40.40 39.00 40.15 39.91 26.33 233,700
11/10/2021 +0.70 / +1.78% 39.50 40.50 39.50 40.00 40.09 26.24 254,400
11/9/2021 -0.65 / -1.63% 39.00 40.00 39.00 39.30 39.53 25.78 138,400
11/8/2021 +0.45 / +1.14% 39.50 41.00 36.75 39.95 39.53 26.20 217,000
11/5/2021 -0.50 / -1.25% 40.00 40.45 39.00 39.50 39.58 25.91 150,900
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  113,100 6.80 0.00%
ABW  115,900 8.70 -1.14%
AGR  708,700 18.20 0.00%
APG  68,000 9.27 0.11%
APS  519,600 6.50 -1.52%
ART  0 1.30 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,252.56 -7.19/-0.57%
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.