Thursday, December 5, 2024 11:05:14 AM - Markets open
VN-INDEX 1,244.98 +4.57/+0.37%
HNX-INDEX 224.94 +0.32/+0.14%
UPCOM-INDEX 92.28 -0.16/-0.17%
Tri Viet Securities Joint Stock Corporation (TVB : HOSE)
Financials : Securities Company
8.34 -0.22/-2.57%
11:05:00 AM
Closing price on 1/16/2024
5.39 +0.05/+0.94%
Open 5.33
High 5.44
Low 5.33
Volume 42,300
Split-adjusted Price 5.39

Create Alert at: 8 8 8 ...
TVB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/16/2024 +0.05 / +0.94% 5.33 5.44 5.33 5.39 5.37 5.39 42,300
1/15/2024 -0.03 / -0.56% 5.37 5.40 5.24 5.34 5.36 5.34 68,900
1/12/2024 -0.07 / -1.29% 5.44 5.45 5.35 5.37 5.41 5.37 233,500
1/11/2024 +0.06 / +1.12% 5.40 5.50 5.40 5.44 5.42 5.44 83,900
1/10/2024 -0.10 / -1.82% 5.48 5.48 5.37 5.38 5.41 5.38 121,800
1/9/2024 -0.05 / -0.90% 5.50 5.58 5.46 5.48 5.51 5.48 188,700
1/8/2024 -0.04 / -0.72% 5.19 5.60 5.19 5.53 5.52 5.53 274,300
1/5/2024 -0.12 / -2.11% 5.64 5.65 5.57 5.57 5.62 5.57 109,500
1/4/2024 +0.05 / +0.89% 5.64 5.80 5.61 5.69 5.67 5.69 304,300
1/3/2024 +0.05 / +0.89% 5.64 5.65 5.61 5.64 5.62 5.64 101,400
1/2/2024 +0.02 / +0.36% 5.50 5.63 5.50 5.59 5.55 5.59 101,000
12/29/2023 -0.01 / -0.18% 5.58 5.70 5.56 5.57 5.61 5.57 147,900
12/28/2023 -0.01 / -0.18% 5.45 5.64 5.45 5.58 5.59 5.58 114,100
12/27/2023 -0.05 / -0.89% 5.64 5.64 5.59 5.59 5.61 5.59 157,300
12/26/2023 +0.04 / +0.71% 5.60 5.75 5.60 5.64 5.65 5.64 110,500
12/25/2023 +0.20 / +3.70% 5.42 5.60 5.42 5.60 5.54 5.60 165,200
12/22/2023 +0.24 / +4.65% 5.20 5.48 5.18 5.40 5.30 5.40 215,100
12/21/2023 -0.01 / -0.19% 5.18 5.18 5.13 5.16 5.15 5.16 51,100
12/20/2023 +0.05 / +0.98% 5.11 5.20 5.11 5.17 5.15 5.17 74,700
12/19/2023 0.00 / 0.00% 5.20 5.20 5.09 5.12 5.15 5.12 89,100
12/18/2023 0.00 / 0.00% 5.07 5.12 5.07 5.12 5.11 5.12 22,000
12/15/2023 -0.01 / -0.19% 5.10 5.16 5.09 5.12 5.11 5.12 75,500
12/14/2023 0.00 / 0.00% 5.13 5.15 5.11 5.13 5.12 5.13 126,100
12/13/2023 -0.07 / -1.35% 5.00 5.19 5.00 5.13 5.13 5.13 135,900
12/12/2023 0.00 / 0.00% 5.20 5.23 5.17 5.20 5.20 5.20 84,100
12/11/2023 +0.01 / +0.19% 5.19 5.20 5.14 5.20 5.18 5.20 117,600
12/8/2023 +0.06 / +1.17% 5.12 5.22 5.12 5.19 5.19 5.19 126,400
12/7/2023 -0.03 / -0.58% 5.09 5.18 5.07 5.13 5.11 5.13 117,900
12/6/2023 +0.02 / +0.39% 5.15 5.20 5.13 5.16 5.16 5.16 178,800
12/5/2023 -0.05 / -0.96% 5.19 5.19 5.13 5.14 5.15 5.14 52,100
TVB News
03/12 TVB: Receiving Decision from Court
02/12 TVB: Information on share purchase
23/10 TVB: Report on overcoming the status of warned and supervised securities
21/10 TVB: Report affiliated person trade
03/10 TVB: Amendment of Establishment and Operation License
Related Companies
Volume Price Change
AAS  91,100 6.00 0.00%
ABW  19,100 8.00 0.00%
AGR  392,300 16.55 -0.90%
APG  152,600 8.93 -0.78%
APS  142,400 6.40 -1.54%
ART  0 1.30 0.00%
Market Update
Last updated at 11:05:00 AM
VN-INDEX 1,244.98 +4.57/+0.37%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.