Skip to main content
Thien Viet Securities JSC (HOSE:TVS)
Vietnam flag Vietnam · Delayed Price · Currency is VND
14,500
-150 (-1.02%)
At close: Mar 6, 2026

Thien Viet Securities JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613,850.0013,850.0013,500.0013,500.0013,500.00-6.90%611,602
Mar 6, 202614,350.0014,950.0014,350.0014,500.0014,500.00-1.02%58,900
Mar 5, 202614,650.0015,100.0014,650.0014,650.0014,650.00-75,998
Mar 4, 202614,600.0014,650.0014,200.0014,650.0014,650.000.34%118,125
Mar 3, 202614,500.0014,900.0014,500.0014,600.0014,600.00-123,323
Mar 2, 202614,200.0014,950.0014,200.0014,600.0014,600.00-3.63%116,422
Feb 27, 202614,850.0015,350.0014,800.0015,150.0015,150.001.34%229,004
Feb 26, 202615,050.0015,100.0014,900.0014,950.0014,950.00-0.66%133,370
Feb 25, 202615,200.0015,200.0015,050.0015,050.0015,050.00-0.66%63,708
Feb 24, 202615,100.0015,200.0015,000.0015,150.0015,150.000.33%66,469
Feb 23, 202615,000.0015,100.0014,800.0015,100.0015,100.000.33%118,787
Feb 13, 202615,100.0015,100.0015,050.0015,050.0015,050.00-0.33%76,228
Feb 12, 202615,150.0015,150.0015,050.0015,100.0015,100.00-44,792
Feb 11, 202615,050.0015,200.0014,800.0015,100.0015,100.000.33%124,581
Feb 10, 202615,000.0015,100.0014,800.0015,050.0015,050.00-325,724
Feb 9, 202615,000.0015,300.0014,950.0015,050.0015,050.000.33%220,480
Feb 6, 202614,650.0015,100.0014,650.0015,000.0015,000.00-1.32%389,670
Feb 5, 202615,250.0015,300.0014,800.0015,200.0015,200.001.33%255,190
Feb 4, 202614,350.0015,000.0014,350.0015,000.0015,000.003.45%485,035
Feb 3, 202614,550.0014,650.0014,450.0014,500.0014,500.00-71,363
Feb 2, 202614,450.0014,600.0014,400.0014,500.0014,500.00-0.68%36,629
Jan 30, 202614,300.0014,600.0014,150.0014,600.0014,600.001.04%181,492
Jan 29, 202614,200.0014,500.0014,050.0014,450.0014,450.000.35%91,837
Jan 28, 202614,450.0014,450.0014,100.0014,400.0014,400.000.70%100,027
Jan 27, 202614,050.0014,350.0014,050.0014,300.0014,300.001.78%93,293
Jan 26, 202614,300.0014,550.0014,000.0014,050.0014,050.00-1.75%90,503
Jan 23, 202614,400.0014,500.0014,250.0014,300.0014,300.000.35%141,248
Jan 22, 202614,500.0014,550.0014,250.0014,250.0014,250.00-2.06%247,098
Jan 21, 202614,500.0014,550.0014,200.0014,550.0014,550.00-1.69%316,398
Jan 20, 202615,000.0015,000.0014,750.0014,800.0014,800.00-73,657
Jan 19, 202614,750.0015,000.0014,700.0014,800.0014,800.000.34%441,501
Jan 16, 202614,900.0015,300.0014,650.0014,750.0014,750.00-0.67%371,152
Jan 15, 202614,900.0015,000.0014,600.0014,850.0014,850.00-0.34%302,020
Jan 14, 202615,050.0015,200.0014,900.0014,900.0014,900.00-1.97%273,131
Jan 13, 202615,150.0015,650.0015,150.0015,200.0015,200.00-266,673
Jan 12, 202614,200.0015,250.0014,200.0015,200.0015,200.004.11%289,123
Jan 9, 202614,650.0015,200.0014,600.0014,600.0014,600.00-0.34%616,346
Jan 8, 202615,000.0015,000.0014,600.0014,650.0014,650.00-0.34%217,063
Jan 7, 202614,700.0014,850.0014,600.0014,700.0014,700.001.03%713,488
Jan 6, 202614,800.0014,950.0014,450.0014,550.0014,550.00-1.02%137,662
Jan 5, 202614,800.0015,000.0014,500.0014,700.0014,700.00-0.52%243,132
Dec 31, 202514,285.7114,776.7914,196.4314,776.7914,776.793.44%322,192
Dec 30, 202514,285.7114,285.7114,017.8614,285.7114,285.71-124,448
Dec 29, 202514,241.0714,375.0014,196.4314,285.7114,285.71-70,044
Dec 26, 202514,330.3614,642.8614,017.8614,285.7114,285.71-0.31%121,926
Dec 25, 202514,285.7114,821.4314,285.7114,330.3614,330.36-0.31%537,010
Dec 24, 202514,151.7914,598.2114,151.7914,375.0014,375.000.63%113,751
Dec 23, 202514,062.5014,285.7113,883.9314,285.7114,285.713.23%525,013
Dec 22, 202513,660.7113,973.2113,660.7113,839.2913,839.29-0.32%141,677
Dec 19, 202513,928.5713,973.2113,571.4313,883.9313,883.93-0.32%73,879
Dec 18, 202513,973.2113,973.2113,794.6413,928.5713,928.57-0.32%36,768
Dec 17, 202514,107.1414,107.1413,839.2913,973.2113,973.21-43,454
Dec 16, 202513,660.7114,151.7913,571.4313,973.2113,973.211.62%112,216
Dec 15, 202513,750.0013,928.5713,616.0713,750.0013,750.00-237,420
Dec 12, 202514,017.8614,107.1413,660.7113,750.0013,750.00-1.91%671,034
Dec 11, 202514,241.0714,241.0714,017.8614,017.8614,017.86-0.32%81,786
Dec 10, 202514,107.1414,330.3613,973.2114,062.5014,062.50-1.56%772,570
Dec 9, 202514,419.6414,419.6414,107.1414,285.7114,285.71-0.31%100,647
Dec 8, 202514,285.7114,464.2914,285.7114,330.3614,330.360.31%1,603,328
Dec 5, 202514,508.9314,508.9314,285.7114,285.7114,285.71-1.54%59,405
Dec 4, 202514,598.2114,776.7914,285.7114,508.9314,508.93-0.61%343,304
Dec 3, 202514,732.1414,776.7914,285.7114,598.2114,598.21-0.30%243,826
Dec 2, 202514,598.2114,642.8614,330.3614,642.8614,642.86-28,481
Dec 1, 202514,910.7114,910.7113,928.5714,642.8614,642.86-1.80%487,144
Nov 28, 202514,955.3615,000.0014,776.7914,910.7114,910.710.30%39,020
Nov 27, 202514,866.0715,000.0014,821.4314,866.0714,866.07-61,420
Nov 26, 202514,598.2115,178.5714,598.2114,866.0714,866.071.83%136,296
Nov 25, 202514,642.8614,776.7914,553.5714,598.2114,598.21-0.30%49,052
Nov 24, 202514,776.7914,776.7914,642.8614,642.8614,642.86-0.61%43,481
Nov 21, 202514,821.4314,955.3614,687.5014,732.1414,732.14-1.79%139,045
Nov 20, 202514,910.7115,044.6414,821.4315,000.0015,000.00-0.30%68,331
Nov 19, 202514,955.3615,089.2914,910.7115,044.6415,044.64-0.30%30,712
Nov 18, 202515,044.6415,312.5014,910.7115,089.2915,089.290.30%176,411
Nov 17, 202514,955.3615,133.9314,910.7115,044.6415,044.640.60%93,478
Nov 14, 202515,000.0015,133.9314,955.3614,955.3614,955.36-0.30%54,147
Nov 13, 202515,089.2915,133.9315,000.0015,000.0015,000.00-0.59%70,995
Nov 12, 202515,000.0015,133.9314,910.7115,089.2915,089.290.90%81,613
Nov 11, 202514,821.4314,955.3614,821.4314,955.3614,955.360.30%39,571
Nov 10, 202514,598.2115,000.0014,598.2114,910.7114,910.71-125,282
Nov 7, 202514,910.7115,178.5714,821.4314,910.7114,910.71-0.60%79,646
Nov 6, 202515,357.1415,357.1415,000.0015,000.0015,000.00-1.18%66,013
Nov 5, 202515,357.1415,491.0715,133.9315,178.5715,178.57-1.73%47,585
Nov 4, 202515,178.5715,446.4314,776.7915,446.4315,446.432.98%228,352
Nov 3, 202515,401.7915,401.7915,000.0015,000.0015,000.00-2.33%112,315
Oct 31, 202515,178.5715,357.1415,133.9315,357.1415,357.141.18%100,540
Oct 30, 202515,491.0715,625.0015,133.9315,178.5715,178.57-1.45%226,350
Oct 29, 202515,357.1415,714.2915,312.5015,401.7915,401.790.58%88,278
Oct 28, 202515,267.8615,446.4315,089.2915,312.5015,312.500.29%95,027
Oct 27, 202515,446.4315,714.2915,178.5715,267.8615,267.86-0.87%57,084
Oct 24, 202515,535.7115,535.7115,000.0015,401.7915,401.79-108,872
Oct 23, 202515,803.5715,892.8615,312.5015,401.7915,401.79-0.86%79,738
Oct 22, 202515,580.3615,580.3614,910.7115,535.7115,535.711.16%141,452
Oct 21, 202515,133.9315,446.4314,821.4315,357.1415,357.144.24%286,483
Oct 20, 202515,625.0016,071.4314,687.5014,732.1414,732.14-6.52%425,918
Oct 17, 202515,982.1416,071.4315,669.6415,758.9315,758.93-1.94%222,360
Oct 16, 202516,294.6416,294.6415,892.8616,071.4316,071.430.56%174,338
Oct 15, 202515,982.1416,339.2915,982.1415,982.1415,982.140.56%189,630
Oct 14, 202516,339.2916,651.7915,892.8615,892.8615,892.86-2.20%274,043
Oct 13, 202516,428.5716,562.5015,625.0016,250.0016,250.00-2.15%208,040
Oct 10, 202516,696.4316,741.0716,562.5016,607.1416,607.14-0.53%176,947