Thien Viet Securities JSC (HOSE:TVS)
Vietnam
· Delayed Price · Currency is VND 13,400
-400 (-2.90%)
At close: Apr 28, 2026
Thien Viet Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13,700.00 | 13,700.00 | 13,400.00 | 13,400.00 | 13,400.00 | -2.90% | 46,663 |
| Apr 24, 2026 | 13,500.00 | 13,800.00 | 13,500.00 | 13,800.00 | 13,800.00 | - | 17,644 |
| Apr 23, 2026 | 13,450.00 | 13,800.00 | 13,350.00 | 13,800.00 | 13,800.00 | 1.47% | 53,919 |
| Apr 22, 2026 | 13,850.00 | 13,850.00 | 13,450.00 | 13,600.00 | 13,600.00 | -1.09% | 44,336 |
| Apr 21, 2026 | 13,700.00 | 13,900.00 | 13,600.00 | 13,750.00 | 13,750.00 | -1.08% | 63,936 |
| Apr 20, 2026 | 13,900.00 | 13,900.00 | 13,600.00 | 13,900.00 | 13,900.00 | - | 52,119 |
| Apr 17, 2026 | 13,850.00 | 13,900.00 | 13,750.00 | 13,900.00 | 13,900.00 | 0.72% | 34,488 |
| Apr 16, 2026 | 13,700.00 | 14,000.00 | 13,700.00 | 13,800.00 | 13,800.00 | - | 524,801 |
| Apr 15, 2026 | 13,950.00 | 14,300.00 | 13,750.00 | 13,800.00 | 13,800.00 | -1.08% | 36,192 |
| Apr 14, 2026 | 13,700.00 | 14,200.00 | 13,700.00 | 13,950.00 | 13,950.00 | 1.82% | 646,919 |
| Apr 13, 2026 | 13,950.00 | 13,950.00 | 13,700.00 | 13,700.00 | 13,700.00 | -1.79% | 62,416 |
| Apr 10, 2026 | 14,000.00 | 14,000.00 | 13,650.00 | 13,950.00 | 13,950.00 | 0.72% | 85,405 |
| Apr 9, 2026 | 13,800.00 | 13,900.00 | 13,650.00 | 13,850.00 | 13,850.00 | -1.07% | 45,637 |
| Apr 8, 2026 | 13,500.00 | 14,000.00 | 13,300.00 | 14,000.00 | 14,000.00 | 5.66% | 381,659 |
| Apr 7, 2026 | 13,300.00 | 13,300.00 | 13,100.00 | 13,250.00 | 13,250.00 | -0.38% | 10,071 |
| Apr 6, 2026 | 13,100.00 | 13,350.00 | 13,100.00 | 13,300.00 | 13,300.00 | -0.75% | 32,445 |
| Apr 3, 2026 | 13,500.00 | 13,500.00 | 13,150.00 | 13,400.00 | 13,400.00 | - | 34,992 |
| Apr 2, 2026 | 13,550.00 | 13,550.00 | 13,150.00 | 13,400.00 | 13,400.00 | -0.74% | 17,881 |
| Apr 1, 2026 | 13,450.00 | 13,600.00 | 13,400.00 | 13,500.00 | 13,500.00 | - | 51,335 |
| Mar 31, 2026 | 13,100.00 | 13,500.00 | 12,900.00 | 13,500.00 | 13,500.00 | 3.05% | 101,610 |
| Mar 30, 2026 | 13,150.00 | 13,150.00 | 12,900.00 | 13,100.00 | 13,100.00 | -0.76% | 52,988 |
| Mar 27, 2026 | 13,100.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | 0.38% | 535,419 |
| Mar 26, 2026 | 13,000.00 | 13,200.00 | 12,950.00 | 13,150.00 | 13,150.00 | -0.38% | 17,168 |
| Mar 25, 2026 | 13,500.00 | 13,550.00 | 12,800.00 | 13,200.00 | 13,200.00 | - | 874,709 |
| Mar 24, 2026 | 13,800.00 | 13,800.00 | 12,900.00 | 13,200.00 | 13,200.00 | -0.75% | 105,618 |
| Mar 23, 2026 | 13,000.00 | 13,800.00 | 12,800.00 | 13,300.00 | 13,300.00 | -3.27% | 338,755 |
| Mar 20, 2026 | 13,850.00 | 13,850.00 | 13,500.00 | 13,750.00 | 13,750.00 | -0.72% | 61,439 |
| Mar 19, 2026 | 13,850.00 | 13,850.00 | 13,350.00 | 13,850.00 | 13,850.00 | - | 42,044 |
| Mar 18, 2026 | 13,950.00 | 13,950.00 | 13,500.00 | 13,850.00 | 13,850.00 | -0.72% | 235,160 |
| Mar 17, 2026 | 14,250.00 | 14,350.00 | 13,950.00 | 13,950.00 | 13,950.00 | -0.36% | 97,453 |
| Mar 16, 2026 | 14,100.00 | 14,100.00 | 13,750.00 | 14,000.00 | 14,000.00 | -0.71% | 49,695 |
| Mar 13, 2026 | 14,250.00 | 14,250.00 | 14,000.00 | 14,100.00 | 14,100.00 | - | 77,283 |
| Mar 12, 2026 | 14,200.00 | 14,750.00 | 13,950.00 | 14,100.00 | 14,100.00 | -0.70% | 136,426 |
| Mar 11, 2026 | 13,750.00 | 14,200.00 | 13,600.00 | 14,200.00 | 14,200.00 | 6.77% | 217,867 |
| Mar 10, 2026 | 13,450.00 | 13,650.00 | 13,100.00 | 13,300.00 | 13,300.00 | -1.48% | 433,260 |
| Mar 9, 2026 | 13,850.00 | 13,850.00 | 13,500.00 | 13,500.00 | 13,500.00 | -6.90% | 611,602 |
| Mar 6, 2026 | 14,350.00 | 14,950.00 | 14,350.00 | 14,500.00 | 14,500.00 | -1.02% | 58,900 |
| Mar 5, 2026 | 14,650.00 | 15,100.00 | 14,650.00 | 14,650.00 | 14,650.00 | - | 75,998 |
| Mar 4, 2026 | 14,600.00 | 14,650.00 | 14,200.00 | 14,650.00 | 14,650.00 | 0.34% | 118,125 |
| Mar 3, 2026 | 14,500.00 | 14,900.00 | 14,500.00 | 14,600.00 | 14,600.00 | - | 123,323 |
| Mar 2, 2026 | 14,200.00 | 14,950.00 | 14,200.00 | 14,600.00 | 14,600.00 | -3.63% | 116,422 |
| Feb 27, 2026 | 14,850.00 | 15,350.00 | 14,800.00 | 15,150.00 | 15,150.00 | 1.34% | 229,004 |
| Feb 26, 2026 | 15,050.00 | 15,100.00 | 14,900.00 | 14,950.00 | 14,950.00 | -0.66% | 133,370 |
| Feb 25, 2026 | 15,200.00 | 15,200.00 | 15,050.00 | 15,050.00 | 15,050.00 | -0.66% | 63,708 |
| Feb 24, 2026 | 15,100.00 | 15,200.00 | 15,000.00 | 15,150.00 | 15,150.00 | 0.33% | 66,469 |
| Feb 23, 2026 | 15,000.00 | 15,100.00 | 14,800.00 | 15,100.00 | 15,100.00 | 0.33% | 118,787 |
| Feb 13, 2026 | 15,100.00 | 15,100.00 | 15,050.00 | 15,050.00 | 15,050.00 | -0.33% | 76,228 |
| Feb 12, 2026 | 15,150.00 | 15,150.00 | 15,050.00 | 15,100.00 | 15,100.00 | - | 44,792 |
| Feb 11, 2026 | 15,050.00 | 15,200.00 | 14,800.00 | 15,100.00 | 15,100.00 | 0.33% | 124,581 |
| Feb 10, 2026 | 15,000.00 | 15,100.00 | 14,800.00 | 15,050.00 | 15,050.00 | - | 325,724 |
| Feb 9, 2026 | 15,000.00 | 15,300.00 | 14,950.00 | 15,050.00 | 15,050.00 | 0.33% | 220,480 |
| Feb 6, 2026 | 14,650.00 | 15,100.00 | 14,650.00 | 15,000.00 | 15,000.00 | -1.32% | 389,670 |
| Feb 5, 2026 | 15,250.00 | 15,300.00 | 14,800.00 | 15,200.00 | 15,200.00 | 1.33% | 255,190 |
| Feb 4, 2026 | 14,350.00 | 15,000.00 | 14,350.00 | 15,000.00 | 15,000.00 | 3.45% | 485,035 |
| Feb 3, 2026 | 14,550.00 | 14,650.00 | 14,450.00 | 14,500.00 | 14,500.00 | - | 71,363 |
| Feb 2, 2026 | 14,450.00 | 14,600.00 | 14,400.00 | 14,500.00 | 14,500.00 | -0.68% | 36,629 |
| Jan 30, 2026 | 14,300.00 | 14,600.00 | 14,150.00 | 14,600.00 | 14,600.00 | 1.04% | 181,492 |
| Jan 29, 2026 | 14,200.00 | 14,500.00 | 14,050.00 | 14,450.00 | 14,450.00 | 0.35% | 91,837 |
| Jan 28, 2026 | 14,450.00 | 14,450.00 | 14,100.00 | 14,400.00 | 14,400.00 | 0.70% | 100,027 |
| Jan 27, 2026 | 14,050.00 | 14,350.00 | 14,050.00 | 14,300.00 | 14,300.00 | 1.78% | 93,293 |
| Jan 26, 2026 | 14,300.00 | 14,550.00 | 14,000.00 | 14,050.00 | 14,050.00 | -1.75% | 90,503 |
| Jan 23, 2026 | 14,400.00 | 14,500.00 | 14,250.00 | 14,300.00 | 14,300.00 | 0.35% | 141,248 |
| Jan 22, 2026 | 14,500.00 | 14,550.00 | 14,250.00 | 14,250.00 | 14,250.00 | -2.06% | 247,098 |
| Jan 21, 2026 | 14,500.00 | 14,550.00 | 14,200.00 | 14,550.00 | 14,550.00 | -1.69% | 316,398 |
| Jan 20, 2026 | 15,000.00 | 15,000.00 | 14,750.00 | 14,800.00 | 14,800.00 | - | 73,657 |
| Jan 19, 2026 | 14,750.00 | 15,000.00 | 14,700.00 | 14,800.00 | 14,800.00 | 0.34% | 441,501 |
| Jan 16, 2026 | 14,900.00 | 15,300.00 | 14,650.00 | 14,750.00 | 14,750.00 | -0.67% | 371,152 |
| Jan 15, 2026 | 14,900.00 | 15,000.00 | 14,600.00 | 14,850.00 | 14,850.00 | -0.34% | 302,020 |
| Jan 14, 2026 | 15,050.00 | 15,200.00 | 14,900.00 | 14,900.00 | 14,900.00 | -1.97% | 273,131 |
| Jan 13, 2026 | 15,150.00 | 15,650.00 | 15,150.00 | 15,200.00 | 15,200.00 | - | 266,673 |
| Jan 12, 2026 | 14,200.00 | 15,250.00 | 14,200.00 | 15,200.00 | 15,200.00 | 4.11% | 289,123 |
| Jan 9, 2026 | 14,650.00 | 15,200.00 | 14,600.00 | 14,600.00 | 14,600.00 | -0.34% | 616,346 |
| Jan 8, 2026 | 15,000.00 | 15,000.00 | 14,600.00 | 14,650.00 | 14,650.00 | -0.34% | 217,063 |
| Jan 7, 2026 | 14,700.00 | 14,850.00 | 14,600.00 | 14,700.00 | 14,700.00 | 1.03% | 713,488 |
| Jan 6, 2026 | 14,800.00 | 14,950.00 | 14,450.00 | 14,550.00 | 14,550.00 | -1.02% | 137,662 |
| Jan 5, 2026 | 14,800.00 | 15,000.00 | 14,500.00 | 14,700.00 | 14,700.00 | -0.52% | 243,132 |
| Dec 31, 2025 | 14,285.71 | 14,776.79 | 14,196.43 | 14,776.79 | 14,776.79 | 3.44% | 322,192 |
| Dec 30, 2025 | 14,285.71 | 14,285.71 | 14,017.86 | 14,285.71 | 14,285.71 | - | 124,448 |
| Dec 29, 2025 | 14,241.07 | 14,375.00 | 14,196.43 | 14,285.71 | 14,285.71 | - | 70,044 |
| Dec 26, 2025 | 14,330.36 | 14,642.86 | 14,017.86 | 14,285.71 | 14,285.71 | -0.31% | 121,926 |
| Dec 25, 2025 | 14,285.71 | 14,821.43 | 14,285.71 | 14,330.36 | 14,330.36 | -0.31% | 537,010 |
| Dec 24, 2025 | 14,151.79 | 14,598.21 | 14,151.79 | 14,375.00 | 14,375.00 | 0.63% | 113,751 |
| Dec 23, 2025 | 14,062.50 | 14,285.71 | 13,883.93 | 14,285.71 | 14,285.71 | 3.23% | 525,013 |
| Dec 22, 2025 | 13,660.71 | 13,973.21 | 13,660.71 | 13,839.29 | 13,839.29 | -0.32% | 141,677 |
| Dec 19, 2025 | 13,928.57 | 13,973.21 | 13,571.43 | 13,883.93 | 13,883.93 | -0.32% | 73,879 |
| Dec 18, 2025 | 13,973.21 | 13,973.21 | 13,794.64 | 13,928.57 | 13,928.57 | -0.32% | 36,768 |
| Dec 17, 2025 | 14,107.14 | 14,107.14 | 13,839.29 | 13,973.21 | 13,973.21 | - | 43,454 |
| Dec 16, 2025 | 13,660.71 | 14,151.79 | 13,571.43 | 13,973.21 | 13,973.21 | 1.62% | 112,216 |
| Dec 15, 2025 | 13,750.00 | 13,928.57 | 13,616.07 | 13,750.00 | 13,750.00 | - | 237,420 |
| Dec 12, 2025 | 14,017.86 | 14,107.14 | 13,660.71 | 13,750.00 | 13,750.00 | -1.91% | 671,034 |
| Dec 11, 2025 | 14,241.07 | 14,241.07 | 14,017.86 | 14,017.86 | 14,017.86 | -0.32% | 81,786 |
| Dec 10, 2025 | 14,107.14 | 14,330.36 | 13,973.21 | 14,062.50 | 14,062.50 | -1.56% | 772,570 |
| Dec 9, 2025 | 14,419.64 | 14,419.64 | 14,107.14 | 14,285.71 | 14,285.71 | -0.31% | 100,647 |
| Dec 8, 2025 | 14,285.71 | 14,464.29 | 14,285.71 | 14,330.36 | 14,330.36 | 0.31% | 1,603,328 |
| Dec 5, 2025 | 14,508.93 | 14,508.93 | 14,285.71 | 14,285.71 | 14,285.71 | -1.54% | 59,405 |
| Dec 4, 2025 | 14,598.21 | 14,776.79 | 14,285.71 | 14,508.93 | 14,508.93 | -0.61% | 343,304 |
| Dec 3, 2025 | 14,732.14 | 14,776.79 | 14,285.71 | 14,598.21 | 14,598.21 | -0.30% | 243,826 |
| Dec 2, 2025 | 14,598.21 | 14,642.86 | 14,330.36 | 14,642.86 | 14,642.86 | - | 28,481 |
| Dec 1, 2025 | 14,910.71 | 14,910.71 | 13,928.57 | 14,642.86 | 14,642.86 | -1.80% | 487,144 |
| Nov 28, 2025 | 14,955.36 | 15,000.00 | 14,776.79 | 14,910.71 | 14,910.71 | 0.30% | 39,020 |