Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/17/2022	+1.90 / +6.91%	27.60	29.40	27.60	29.40	28.93	19.28	86,900
5/16/2022	+1.45 / +5.57%	27.50	27.85	26.15	27.50	27.40	18.04	138,000
5/13/2022	-1.95 / -6.96%	28.00	29.00	26.05	26.05	27.03	17.09	133,200
5/12/2022	-1.80 / -6.04%	29.50	30.50	27.75	28.00	28.56	18.37	172,600
5/11/2022	+0.10 / +0.34%	31.10	31.50	29.70	29.80	30.23	19.55	33,900
5/10/2022	-0.20 / -0.67%	27.85	30.00	27.85	29.70	28.64	19.48	104,400
5/9/2022	-2.20 / -6.85%	32.00	32.10	29.90	29.90	30.37	19.61	149,800
5/6/2022	-2.00 / -5.87%	33.95	33.95	32.10	32.10	33.04	21.05	99,000
5/5/2022	-0.75 / -2.15%	35.85	35.85	33.80	34.10	34.80	22.37	42,800
5/4/2022	-0.35 / -0.99%	35.15	35.95	34.00	34.85	34.93	22.86	43,200
4/29/2022	+0.10 / +0.28%	34.60	35.50	34.40	35.20	35.02	23.09	28,300
4/28/2022	+0.75 / +2.18%	34.35	35.50	34.35	35.10	35.15	23.02	29,500
4/27/2022	-0.25 / -0.72%	34.50	34.50	33.00	34.35	33.71	22.53	96,000
4/26/2022	+0.05 / +0.14%	33.50	35.90	33.40	34.60	33.88	22.69	226,500
4/25/2022	-2.55 / -6.87%	36.50	37.10	34.55	34.55	35.37	22.66	118,900
4/22/2022	-0.80 / -2.11%	39.20	39.50	35.30	37.10	37.50	24.33	149,700
4/21/2022	+1.30 / +3.55%	34.05	38.10	34.05	37.90	35.49	24.86	304,300
4/20/2022	-2.50 / -6.39%	39.00	40.00	36.50	36.60	38.02	24.01	93,200
4/19/2022	-2.00 / -4.87%	41.30	42.00	39.10	39.10	40.72	25.65	77,100
4/18/2022	-2.05 / -4.75%	43.00	43.00	40.50	41.10	41.59	26.96	139,600
4/15/2022	-0.55 / -1.26%	43.00	43.60	43.00	43.15	43.22	28.30	60,300
4/14/2022	-0.80 / -1.80%	45.00	45.00	43.70	43.70	44.23	28.66	75,600
4/13/2022	0.00 / 0.00%	44.50	45.30	42.80	44.50	43.83	29.19	111,900
4/12/2022	-1.30 / -2.84%	45.20	45.75	44.50	44.50	44.78	29.19	91,800
4/8/2022	+0.80 / +1.78%	46.00	46.00	44.70	45.80	45.28	30.04	80,000
4/7/2022	-1.50 / -3.23%	46.50	46.50	45.00	45.00	45.42	29.52	130,800
4/6/2022	-0.10 / -0.21%	46.60	47.00	46.00	46.50	46.52	30.50	56,100
4/5/2022	-1.40 / -2.92%	47.85	47.85	46.50	46.60	47.00	30.57	95,200
4/4/2022	+1.50 / +3.23%	46.50	48.80	46.50	48.00	47.90	31.48	375,000
4/1/2022	+1.20 / +2.65%	45.50	46.50	44.80	46.50	45.27	30.50	84,700

<<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