Thien Viet Securities JSC (HOSE:TVS)
Vietnam · Delayed Price · Currency is VND 13,950
+100 (0.72%)
At close: Apr 10, 2026
Thien Viet Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |