Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<Previous 30 days Next 30 days>>

TVS News

13/03	TVS: Report on change of ownership of major shareholders- Dinh Thi Hoa
11/03	TVS: Report on change of ownership of major shareholders- Dinh Thi Hoa
07/03	TVS: Record date for AGM 2025
27/02	TVS: BOD resolution on holding AGM 2025
10/02	TVS: Resolution of Extraordinary General Meeting of Shareholders