Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/10/2022	+0.70 / +1.48%	48.70	48.70	47.00	48.00	47.72	31.48	122,100
3/9/2022	-0.60 / -1.25%	48.25	48.30	46.40	47.30	47.09	31.02	128,000
3/8/2022	-0.50 / -1.03%	48.00	49.75	47.00	47.90	48.44	31.42	254,300
3/7/2022	-0.20 / -0.41%	49.00	49.00	48.00	48.40	48.48	31.75	242,300
3/4/2022	+1.10 / +2.32%	48.50	49.00	48.30	48.60	48.74	31.88	384,500
3/3/2022	+0.55 / +1.17%	47.00	47.50	46.80	47.50	46.95	31.16	156,100
3/2/2022	-0.55 / -1.16%	47.50	47.90	46.70	46.95	47.06	30.79	139,300
3/1/2022	+0.60 / +1.28%	46.80	47.80	44.50	47.50	47.07	31.16	185,000
2/28/2022	-0.60 / -1.26%	46.50	48.50	46.00	46.90	46.82	30.76	158,500
2/25/2022	+1.10 / +2.37%	46.90	48.50	46.90	47.50	47.68	31.16	133,600
2/24/2022	-1.40 / -2.93%	47.90	48.45	44.50	46.40	46.36	30.43	258,300
2/23/2022	+0.30 / +0.63%	48.00	48.40	47.60	47.80	47.99	31.35	69,600
2/22/2022	-1.50 / -3.06%	49.00	49.00	45.60	47.50	47.60	31.16	225,700
2/21/2022	0.00 / 0.00%	50.30	50.30	48.60	49.00	49.51	32.14	220,900
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

<<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