Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/9/2024	+0.70 / +3.68%	19.25	19.90	19.10	19.70	19.62	19.70	160,100
8/8/2024	-0.20 / -1.04%	19.15	19.50	19.00	19.00	19.17	19.00	1,193,387
8/7/2024	-0.30 / -1.54%	20.00	20.00	19.05	19.20	19.40	19.20	105,700
8/6/2024	+0.85 / +4.56%	18.70	19.50	18.40	19.50	18.88	19.50	1,240,300
8/5/2024	-1.35 / -6.75%	19.70	19.80	18.60	18.65	19.00	18.65	1,390,000
8/2/2024	+0.45 / +2.30%	18.65	20.10	18.65	20.00	19.47	20.00	761,100
8/1/2024	-0.95 / -4.63%	20.65	20.85	19.45	19.55	19.94	19.55	1,067,900
7/31/2024	-0.45 / -2.15%	20.95	21.05	20.40	20.50	20.77	20.50	293,100
7/30/2024	-0.15 / -0.71%	21.10	21.10	20.70	20.95	20.88	20.95	164,900
7/29/2024	-0.20 / -0.94%	21.30	21.60	20.90	21.10	21.09	21.10	356,100
7/26/2024	+0.15 / +0.71%	21.20	21.35	20.95	21.30	21.09	21.30	247,100
7/25/2024	-0.05 / -0.24%	20.50	21.40	20.50	21.15	20.87	21.15	195,000
7/24/2024	+0.50 / +2.42%	20.40	21.30	20.35	21.20	20.77	21.20	457,200
7/23/2024	-1.30 / -5.91%	21.60	22.00	20.70	20.70	21.01	20.70	1,383,300
7/22/2024	-1.65 / -6.98%	23.20	23.50	22.00	22.00	22.24	22.00	1,943,300
7/19/2024	-0.60 / -2.47%	24.30	24.40	23.50	23.65	23.95	23.65	603,500
7/18/2024	+0.45 / +1.89%	23.80	24.30	23.60	24.25	23.87	24.25	3,412,487
7/17/2024	-0.95 / -3.84%	24.60	25.30	23.10	23.80	24.57	23.80	660,700
7/16/2024	+0.85 / +3.56%	23.90	25.40	23.90	24.75	24.79	24.75	1,007,500
7/15/2024	-0.10 / -0.42%	24.00	24.35	23.80	23.90	24.01	23.90	276,600
7/12/2024	-0.70 / -2.83%	24.35	24.80	23.85	24.00	24.16	24.00	631,500
7/11/2024	+0.30 / +1.23%	24.50	24.85	24.25	24.70	24.60	24.70	446,000
7/10/2024	-0.60 / -2.40%	25.10	25.15	24.40	24.40	24.78	24.40	556,900
7/9/2024	+0.45 / +1.83%	24.80	25.35	24.50	25.00	24.92	25.00	744,400
7/8/2024	+1.60 / +6.97%	23.00	24.55	23.00	24.55	24.08	24.55	1,348,000
7/5/2024	-0.55 / -2.34%	23.50	23.50	22.80	22.95	23.04	22.95	778,500
7/4/2024	+0.25 / +1.08%	23.25	23.85	23.10	23.50	23.53	23.50	418,400
7/3/2024	-0.25 / -1.06%	23.50	23.55	23.20	23.25	23.33	23.25	327,000
7/2/2024	+0.20 / +0.86%	23.90	23.90	23.30	23.50	23.46	23.50	366,200
7/1/2024	+0.25 / +1.08%	23.30	23.90	22.70	23.30	23.04	23.30	508,600

<<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