Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/27/2021	+0.35 / +1.79%	19.00	19.95	18.60	19.95	19.27	11.64	42,000
4/26/2021	-0.10 / -0.51%	20.25	20.25	19.25	19.60	19.55	11.43	49,400
4/23/2021	-0.20 / -1.01%	19.50	19.85	18.90	19.70	19.34	11.49	51,400
4/22/2021	-0.10 / -0.50%	20.20	21.00	19.90	19.90	20.43	11.61	65,500
4/20/2021	-0.15 / -0.74%	20.20	20.30	20.00	20.00	20.10	11.66	35,300
4/19/2021	+0.55 / +2.81%	19.60	20.15	19.60	20.15	19.99	11.75	64,500
4/16/2021	-0.60 / -2.97%	19.90	20.10	19.00	19.60	19.81	11.43	83,800
4/15/2021	-0.40 / -1.94%	20.35	20.40	20.20	20.20	20.33	11.78	70,400
4/14/2021	+0.20 / +0.98%	20.20	20.60	20.20	20.60	20.48	12.01	94,200
4/13/2021	-0.10 / -0.49%	20.70	20.70	20.25	20.40	20.39	11.90	72,300
4/12/2021	0.00 / 0.00%	20.40	20.60	20.20	20.50	20.30	11.96	77,900
4/9/2021	-0.10 / -0.49%	20.35	20.65	20.30	20.50	20.44	11.96	74,300
4/8/2021	+0.60 / +3.00%	20.70	21.00	20.15	20.60	20.50	12.01	71,400
4/7/2021	-0.10 / -0.50%	20.00	20.10	19.95	20.00	20.05	11.66	62,500
4/6/2021	-0.40 / -1.95%	20.10	20.40	19.95	20.10	20.08	11.72	126,200
4/5/2021	-0.40 / -1.91%	20.90	20.90	20.05	20.50	20.36	11.96	102,900
4/2/2021	-0.10 / -0.48%	21.00	21.10	20.00	20.90	20.57	12.19	105,600
4/1/2021	+0.10 / +0.48%	20.40	21.00	19.50	21.00	20.07	12.25	198,300
3/31/2021	-0.60 / -2.79%	20.40	20.90	20.00	20.90	20.36	12.19	314,000
3/30/2021	-0.20 / -0.92%	23.00	23.00	21.00	21.50	21.93	12.54	96,500
3/29/2021	+1.40 / +6.90%	21.45	21.70	21.10	21.70	21.70	12.66	298,200
3/26/2021	+1.30 / +6.84%	20.00	20.30	19.05	20.30	20.30	11.84	698,800
3/25/2021	-0.20 / -1.04%	19.30	19.30	18.30	19.00	18.59	11.08	75,900
3/24/2021	-0.10 / -0.52%	19.30	19.30	18.65	19.20	18.76	11.20	41,000
3/23/2021	-0.15 / -0.77%	19.60	19.90	19.30	19.30	19.58	11.26	123,400
3/22/2021	+0.75 / +4.01%	19.00	19.80	19.00	19.45	19.51	11.34	288,700
3/19/2021	+0.10 / +0.54%	18.60	18.80	18.50	18.70	18.60	10.91	71,800
3/18/2021	0.00 / 0.00%	18.60	18.80	18.40	18.60	18.57	10.85	13,600
3/17/2021	+0.10 / +0.54%	18.50	18.70	18.50	18.60	18.52	10.85	7,200
3/16/2021	-0.35 / -1.86%	19.20	19.30	18.40	18.50	18.75	10.79	19,300

<<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