Tri Viet Securities Joint Stock Corporation (HOSE:TVB)
Vietnam · Delayed Price · Currency is VND 8,350.00
-150.00 (-1.76%)
At close: Aug 1, 2025
HOSE:TVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 8,340.00 | 8,350.00 | 8,250.00 | 8,300.00 | 8,300.00 | -0.48% | 132,922 |
| Jun 16, 2025 | 8,300.00 | 8,370.00 | 8,120.00 | 8,340.00 | 8,340.00 | 0.36% | 251,602 |
| Jun 13, 2025 | 8,400.00 | 8,400.00 | 8,250.00 | 8,310.00 | 8,310.00 | -0.72% | 431,506 |
| Jun 12, 2025 | 8,300.00 | 8,400.00 | 8,190.00 | 8,370.00 | 8,370.00 | 2.20% | 122,223 |
| Jun 11, 2025 | 8,010.00 | 8,230.00 | 8,010.00 | 8,190.00 | 8,190.00 | 2.25% | 235,417 |
| Jun 10, 2025 | 7,900.00 | 8,150.00 | 7,900.00 | 8,010.00 | 8,010.00 | 0.25% | 225,151 |
| Jun 9, 2025 | 7,850.00 | 8,060.00 | 7,500.00 | 7,990.00 | 7,990.00 | 1.78% | 396,330 |
| Jun 6, 2025 | 7,700.00 | 8,050.00 | 7,650.00 | 7,850.00 | 7,850.00 | 2.08% | 243,577 |
| Jun 5, 2025 | 7,570.00 | 7,720.00 | 7,570.00 | 7,690.00 | 7,690.00 | 1.32% | 215,408 |
| Jun 4, 2025 | 7,650.00 | 7,650.00 | 7,530.00 | 7,590.00 | 7,590.00 | -0.13% | 76,046 |
| Jun 3, 2025 | 7,490.00 | 7,650.00 | 7,490.00 | 7,600.00 | 7,600.00 | 2.01% | 105,244 |
| Jun 2, 2025 | 7,500.00 | 7,520.00 | 7,410.00 | 7,450.00 | 7,450.00 | -0.93% | 66,312 |
| May 30, 2025 | 7,500.00 | 7,620.00 | 7,430.00 | 7,520.00 | 7,520.00 | -0.27% | 76,202 |
| May 29, 2025 | 7,650.00 | 7,700.00 | 7,480.00 | 7,540.00 | 7,540.00 | -1.31% | 86,552 |
| May 28, 2025 | 7,300.00 | 7,670.00 | 7,300.00 | 7,640.00 | 7,640.00 | 4.09% | 118,412 |
| May 27, 2025 | 7,390.00 | 7,390.00 | 7,260.00 | 7,340.00 | 7,340.00 | 0.55% | 74,792 |
| May 26, 2025 | 7,200.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 56,541 |