Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/18/2022	-0.40 / -0.81%	49.00	50.00	48.00	49.00	49.29	32.14	147,300
2/17/2022	+0.40 / +0.82%	49.40	50.50	48.90	49.40	49.80	32.40	259,100
2/16/2022	+0.30 / +0.62%	49.70	49.70	48.25	49.00	48.90	32.14	116,400
2/15/2022	+0.10 / +0.21%	47.70	49.00	45.20	48.70	47.44	31.94	196,800
2/14/2022	-2.40 / -4.71%	49.00	50.90	48.50	48.60	49.30	31.88	245,300
2/11/2022	+3.30 / +6.92%	51.00	51.00	48.20	51.00	50.35	33.45	440,800
2/10/2022	+3.10 / +6.95%	45.50	47.70	44.70	47.70	46.43	31.29	275,900
2/9/2022	+1.20 / +2.76%	43.80	44.80	41.00	44.60	42.59	29.25	506,200
2/8/2022	-0.15 / -0.34%	43.55	43.95	43.00	43.40	43.58	28.47	93,900
2/7/2022	+0.55 / +1.28%	44.50	44.50	43.55	43.55	43.97	28.56	144,000
1/28/2022	+0.15 / +0.35%	42.90	43.00	40.85	43.00	41.64	28.20	117,200
1/27/2022	+0.35 / +0.82%	41.60	43.00	41.20	42.85	41.97	28.11	112,200
1/26/2022	-1.00 / -2.30%	43.00	46.50	41.80	42.50	42.95	27.88	137,500
1/25/2022	-0.05 / -0.11%	41.00	43.50	41.00	43.50	42.28	28.53	129,300
1/24/2022	-3.25 / -6.94%	44.95	46.00	43.55	43.55	43.75	28.56	217,400
1/21/2022	+1.25 / +2.74%	48.70	48.70	45.55	46.80	47.60	30.70	512,600
1/20/2022	+2.95 / +6.92%	45.00	45.55	43.05	45.55	44.75	29.88	292,700
1/19/2022	+2.75 / +6.90%	40.95	42.60	39.85	42.60	40.98	27.94	227,400
1/18/2022	-2.60 / -6.12%	43.00	43.00	39.80	39.85	40.78	26.14	420,500
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

<<Previous 30 days Next 30 days>>

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