Thursday, June 20, 2024 2:33:11 AM - Markets open
VN-INDEX 1,279.79 +0.29/+0.02%
HNX-INDEX 243.57 -0.86/-0.35%
UPCOM-INDEX 98.36 +0.05/+0.05%
Thien Viet Securities Joint Stock Company (TVS : HOSE)
Financials : Securities Company
27.10 +0.05/+0.18%
3:04:59 PM
Closing price on 3/25/2024
24.85 +0.15/+0.61%
Open 24.70
High 26.00
Low 24.55
Volume 1,020,864
Split-adjusted Price 22.59

Create Alert at: 26 28 29 ...
TVS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/25/2024 +0.15 / +0.61% 24.70 26.00 24.55 24.85 24.81 22.59 1,020,864
3/22/2024 -0.10 / -0.40% 24.90 24.90 24.60 24.70 24.76 22.45 946,600
3/21/2024 +0.20 / +0.81% 25.10 25.10 24.60 24.80 24.75 22.55 125,900
3/20/2024 +0.25 / +1.03% 24.35 24.80 24.15 24.60 24.57 22.36 1,048,200
3/19/2024 +0.15 / +0.62% 24.70 24.70 23.95 24.35 24.51 22.14 1,053,500
3/18/2024 -1.00 / -3.97% 25.20 25.20 23.70 24.20 24.30 22.00 1,170,700
3/15/2024 +0.30 / +1.20% 24.75 25.40 24.10 25.20 24.97 22.91 1,144,100
3/14/2024 -0.10 / -0.40% 25.45 25.45 24.75 24.90 25.05 22.64 1,723,800
3/13/2024 +0.80 / +3.31% 24.20 25.40 23.90 25.00 24.82 22.73 310,800
3/12/2024 -0.10 / -0.41% 24.30 24.65 24.10 24.20 24.49 22.00 118,700
3/11/2024 +0.25 / +1.04% 24.65 24.85 24.00 24.30 24.40 22.09 153,000
3/8/2024 -0.20 / -0.82% 24.50 24.90 23.95 24.05 24.30 21.86 270,800
3/7/2024 +1.55 / +6.83% 22.75 24.25 22.75 24.25 23.94 22.05 421,300
3/6/2024 -0.75 / -3.20% 23.45 23.45 22.60 22.70 23.07 20.64 112,400
3/5/2024 +0.10 / +0.43% 23.25 23.45 22.80 23.45 23.10 21.32 57,500
3/4/2024 -0.10 / -0.43% 23.45 23.70 23.20 23.35 23.47 21.23 123,900
3/1/2024 +0.55 / +2.40% 22.75 23.90 22.75 23.45 23.43 21.32 233,900
2/29/2024 -0.40 / -1.72% 23.30 23.75 22.30 22.90 22.88 20.82 96,600
2/28/2024 +0.10 / +0.43% 24.00 24.00 23.05 23.30 23.32 21.18 73,300
2/27/2024 +1.50 / +6.91% 21.80 23.20 21.70 23.20 22.94 21.09 342,000
2/26/2024 +0.50 / +2.36% 21.30 21.80 21.30 21.70 21.53 19.73 78,900
2/23/2024 -0.15 / -0.70% 21.35 21.50 21.20 21.20 21.31 19.27 54,900
2/22/2024 -0.15 / -0.70% 21.50 21.60 21.30 21.35 21.46 19.41 27,000
2/21/2024 -0.10 / -0.46% 21.70 21.80 21.50 21.50 21.63 19.55 54,900
2/20/2024 0.00 / 0.00% 21.60 21.90 21.50 21.60 21.74 19.64 38,700
2/19/2024 +0.05 / +0.23% 21.50 21.70 21.30 21.60 21.50 19.64 62,200
2/16/2024 +0.30 / +1.41% 21.25 21.75 21.25 21.55 21.56 19.59 58,300
2/15/2024 +0.05 / +0.24% 21.30 21.40 21.10 21.25 21.29 19.32 38,300
2/7/2024 +0.10 / +0.47% 21.05 21.35 21.00 21.20 21.13 19.27 42,400
2/6/2024 +0.20 / +0.96% 20.90 21.15 20.80 21.10 21.00 19.18 43,900
TVS News
02/07 TVS: CBTT nhận được Quyết định của UBCK xử phạt vi phạm hành chính
19/06 TVS: Approval for the result of stock issuance for dividend payment
14/06 TVS: Result of share issuance for 2023 dividend payment
14/06 TVS: Change of outstanding voting shares
10/06 TVS: BOD resolution dated June 07, 2024
Related Companies
Volume Price Change
AAS  620,400 8.50 1.19%
ABW  167,100 10.20 -0.97%
AGR  2,281,200 21.20 1.44%
APG  40,200 13.30 -0.37%
APS  1,359,100 7.60 -2.56%
ART  0 1.30 0.00%
BMS  189,800 10.30 -2.83%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,279.79 +0.29/+0.02%
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.