Tri Viet Securities Joint Stock Corporation (HOSE:TVB)
Vietnam · Delayed Price · Currency is VND 8,500.00
-130.00 (-1.51%)
At close: Aug 25, 2025
HOSE:TVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 8,400.00 | 8,600.00 | 8,400.00 | 8,560.00 | 8,560.00 | 0.71% | 153,376 |
| Aug 25, 2025 | 8,630.00 | 8,650.00 | 8,400.00 | 8,500.00 | 8,500.00 | -1.51% | 73,327 |
| Aug 22, 2025 | 8,750.00 | 8,790.00 | 8,500.00 | 8,630.00 | 8,630.00 | -1.82% | 313,720 |
| Aug 21, 2025 | 8,800.00 | 8,890.00 | 8,720.00 | 8,790.00 | 8,790.00 | -0.11% | 340,309 |
| Aug 20, 2025 | 8,940.00 | 8,990.00 | 8,720.00 | 8,800.00 | 8,800.00 | -1.46% | 331,228 |
| Aug 19, 2025 | 8,990.00 | 9,020.00 | 8,820.00 | 8,930.00 | 8,930.00 | 0.45% | 356,516 |
| Aug 18, 2025 | 8,800.00 | 8,980.00 | 8,800.00 | 8,890.00 | 8,890.00 | 1.02% | 106,624 |
| Aug 15, 2025 | 9,080.00 | 9,080.00 | 8,790.00 | 8,800.00 | 8,800.00 | -2.00% | 110,927 |
| Aug 14, 2025 | 9,150.00 | 9,190.00 | 8,950.00 | 8,980.00 | 8,980.00 | -0.22% | 191,591 |
| Aug 13, 2025 | 8,900.00 | 9,030.00 | 8,690.00 | 9,000.00 | 9,000.00 | 1.93% | 457,358 |
| Aug 12, 2025 | 8,610.00 | 8,850.00 | 8,610.00 | 8,830.00 | 8,830.00 | 1.49% | 268,225 |
| Aug 11, 2025 | 8,520.00 | 8,750.00 | 8,520.00 | 8,700.00 | 8,700.00 | 3.33% | 254,242 |
| Aug 8, 2025 | 8,680.00 | 8,800.00 | 8,420.00 | 8,420.00 | 8,420.00 | -3.00% | 493,165 |
| Aug 7, 2025 | 8,680.00 | 8,700.00 | 8,620.00 | 8,680.00 | 8,680.00 | - | 88,975 |
| Aug 6, 2025 | 8,500.00 | 8,710.00 | 8,500.00 | 8,680.00 | 8,680.00 | 1.76% | 198,368 |
| Aug 5, 2025 | 8,500.00 | 8,700.00 | 8,500.00 | 8,530.00 | 8,530.00 | -0.58% | 280,808 |
| Aug 4, 2025 | 8,350.00 | 8,600.00 | 8,300.00 | 8,580.00 | 8,580.00 | 2.75% | 201,810 |
| Aug 1, 2025 | 8,500.00 | 8,650.00 | 8,350.00 | 8,350.00 | 8,350.00 | -1.76% | 126,371 |
| Jul 31, 2025 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | -1.05% | 291,342 |
| Jul 30, 2025 | 8,500.00 | 8,900.00 | 8,470.00 | 8,590.00 | 8,590.00 | 0.12% | 153,705 |
| Jul 29, 2025 | 8,930.00 | 9,000.00 | 8,580.00 | 8,580.00 | 8,580.00 | -3.60% | 336,704 |
| Jul 28, 2025 | 8,880.00 | 8,970.00 | 8,700.00 | 8,900.00 | 8,900.00 | 2.42% | 677,211 |
| Jul 25, 2025 | 8,750.00 | 8,750.00 | 8,650.00 | 8,690.00 | 8,690.00 | - | 236,612 |
| Jul 24, 2025 | 8,790.00 | 8,790.00 | 8,680.00 | 8,690.00 | 8,690.00 | -1.14% | 157,369 |
| Jul 23, 2025 | 8,800.00 | 9,000.00 | 8,690.00 | 8,790.00 | 8,790.00 | 1.62% | 136,825 |
| Jul 22, 2025 | 8,600.00 | 8,750.00 | 8,570.00 | 8,650.00 | 8,650.00 | -0.57% | 301,405 |
| Jul 21, 2025 | 8,990.00 | 8,990.00 | 8,700.00 | 8,700.00 | 8,700.00 | -4.71% | 372,402 |
| Jul 18, 2025 | 9,200.00 | 9,210.00 | 9,000.00 | 9,130.00 | 9,130.00 | -0.54% | 137,712 |
| Jul 17, 2025 | 9,200.00 | 9,250.00 | 9,160.00 | 9,180.00 | 9,180.00 | 0.88% | 185,956 |
| Jul 16, 2025 | 9,020.00 | 9,160.00 | 9,000.00 | 9,100.00 | 9,100.00 | - | 513,303 |
| Jul 15, 2025 | 9,000.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 1.11% | 335,629 |
| Jul 14, 2025 | 9,000.00 | 9,090.00 | 8,950.00 | 9,000.00 | 9,000.00 | - | 68,808 |
| Jul 11, 2025 | 9,040.00 | 9,050.00 | 8,900.00 | 9,000.00 | 9,000.00 | -0.33% | 149,654 |
| Jul 10, 2025 | 9,050.00 | 9,080.00 | 9,000.00 | 9,030.00 | 9,030.00 | -0.44% | 59,651 |
| Jul 9, 2025 | 9,000.00 | 9,090.00 | 8,710.00 | 9,070.00 | 9,070.00 | 2.83% | 266,480 |
| Jul 8, 2025 | 8,850.00 | 8,920.00 | 8,800.00 | 8,820.00 | 8,820.00 | -0.34% | 49,775 |
| Jul 7, 2025 | 8,900.00 | 8,950.00 | 8,830.00 | 8,850.00 | 8,850.00 | -0.56% | 59,204 |
| Jul 4, 2025 | 9,190.00 | 9,190.00 | 8,850.00 | 8,900.00 | 8,900.00 | -0.78% | 12,989 |
| Jul 3, 2025 | 8,990.00 | 9,150.00 | 8,800.00 | 8,970.00 | 8,970.00 | 0.79% | 320,448 |
| Jul 2, 2025 | 8,600.00 | 8,950.00 | 8,600.00 | 8,900.00 | 8,900.00 | 3.49% | 145,001 |
| Jul 1, 2025 | 8,660.00 | 8,770.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.15% | 79,900 |
| Jun 30, 2025 | 8,660.00 | 8,750.00 | 8,660.00 | 8,700.00 | 8,700.00 | 0.46% | 90,020 |
| Jun 27, 2025 | 8,520.00 | 8,710.00 | 8,520.00 | 8,660.00 | 8,660.00 | 0.93% | 185,631 |
| Jun 26, 2025 | 8,400.00 | 8,630.00 | 8,400.00 | 8,580.00 | 8,580.00 | 2.14% | 235,954 |
| Jun 25, 2025 | 8,330.00 | 8,520.00 | 8,330.00 | 8,400.00 | 8,400.00 | -0.24% | 125,003 |
| Jun 24, 2025 | 8,690.00 | 8,690.00 | 8,400.00 | 8,420.00 | 8,420.00 | -3.22% | 1,529,127 |
| Jun 23, 2025 | 8,250.00 | 8,700.00 | 8,200.00 | 8,700.00 | 8,700.00 | 4.69% | 1,944,700 |
| Jun 20, 2025 | 8,230.00 | 8,330.00 | 8,230.00 | 8,310.00 | 8,310.00 | 1.22% | 129,500 |
| Jun 19, 2025 | 8,170.00 | 8,300.00 | 8,170.00 | 8,210.00 | 8,210.00 | -1.20% | 202,200 |
| Jun 18, 2025 | 8,320.00 | 8,320.00 | 8,300.00 | 8,310.00 | 8,310.00 | 0.12% | 101,413 |