Thursday, December 5, 2024 10:23:14 AM - Markets open
VN-INDEX 1,241.14 +0.73/+0.06%
HNX-INDEX 224.33 -0.29/-0.13%
UPCOM-INDEX 92.32 -0.12/-0.13%
Tri Viet Securities Joint Stock Corporation (TVB : HOSE)
Financials : Securities Company
8.50 -0.06/-0.70%
10:15:00 AM
Closing price on 1/24/2024
7.35 +0.29/+4.11%
Open 7.28
High 7.49
Low 7.11
Volume 1,858,000
Split-adjusted Price 7.35

Create Alert at: 8 8 8 ...
TVB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/24/2024 +0.29 / +4.11% 7.28 7.49 7.11 7.35 7.39 7.35 1,858,000
1/23/2024 +0.46 / +6.97% 6.70 7.06 6.65 7.06 6.96 7.06 2,119,000
1/22/2024 +0.43 / +6.97% 6.60 6.60 6.34 6.60 6.53 6.60 2,137,200
1/19/2024 +0.40 / +6.93% 6.17 6.17 6.17 6.17 6.17 6.17 227,400
1/18/2024 +0.37 / +6.85% 5.50 5.77 5.45 5.77 5.65 5.77 625,100
1/17/2024 +0.01 / +0.19% 5.41 5.45 5.38 5.40 5.40 5.40 230,700
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
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  81,400 5.90 -1.67%
ABW  18,400 7.90 -1.25%
AGR  214,700 16.50 -1.20%
APG  50,500 8.95 -0.56%
APS  120,700 6.40 -1.54%
ART  0 1.30 0.00%
Market Update
Last updated at 10:15:00 AM
VN-INDEX 1,241.14 +0.73/+0.06%
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.