Thien Viet Securities JSC (HOSE:TVS)
Vietnam · Delayed Price · Currency is VND 17,000
-250 (-1.45%)
At close: Oct 30, 2025
Thien Viet Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 17,000.00 | 17,200.00 | 16,950.00 | 17,200.00 | 17,200.00 | 1.18% | 89,768 |
| Oct 30, 2025 | 17,350.00 | 17,500.00 | 16,950.00 | 17,000.00 | 17,000.00 | -1.45% | 202,099 |
| Oct 29, 2025 | 17,200.00 | 17,600.00 | 17,150.00 | 17,250.00 | 17,250.00 | 0.58% | 78,820 |
| Oct 28, 2025 | 17,100.00 | 17,300.00 | 16,900.00 | 17,150.00 | 17,150.00 | 0.29% | 84,846 |
| Oct 27, 2025 | 17,300.00 | 17,600.00 | 17,000.00 | 17,100.00 | 17,100.00 | -0.87% | 50,968 |
| Oct 24, 2025 | 17,400.00 | 17,400.00 | 16,800.00 | 17,250.00 | 17,250.00 | - | 97,208 |
| Oct 23, 2025 | 17,700.00 | 17,800.00 | 17,150.00 | 17,250.00 | 17,250.00 | -0.86% | 71,195 |
| Oct 22, 2025 | 17,450.00 | 17,450.00 | 16,700.00 | 17,400.00 | 17,400.00 | 1.16% | 126,297 |
| Oct 21, 2025 | 16,950.00 | 17,300.00 | 16,600.00 | 17,200.00 | 17,200.00 | 4.24% | 255,789 |
| Oct 20, 2025 | 17,500.00 | 18,000.00 | 16,450.00 | 16,500.00 | 16,500.00 | -6.52% | 380,284 |
| Oct 17, 2025 | 17,900.00 | 18,000.00 | 17,550.00 | 17,650.00 | 17,650.00 | -1.94% | 198,536 |
| Oct 16, 2025 | 18,250.00 | 18,250.00 | 17,800.00 | 18,000.00 | 18,000.00 | 0.56% | 155,659 |
| Oct 15, 2025 | 17,900.00 | 18,300.00 | 17,900.00 | 17,900.00 | 17,900.00 | 0.56% | 169,313 |
| Oct 14, 2025 | 18,300.00 | 18,650.00 | 17,800.00 | 17,800.00 | 17,800.00 | -2.20% | 244,682 |
| Oct 13, 2025 | 18,400.00 | 18,550.00 | 17,500.00 | 18,200.00 | 18,200.00 | -2.15% | 185,750 |
| Oct 10, 2025 | 18,700.00 | 18,750.00 | 18,550.00 | 18,600.00 | 18,600.00 | -0.53% | 157,989 |
| Oct 9, 2025 | 18,750.00 | 18,850.00 | 18,500.00 | 18,700.00 | 18,700.00 | 0.54% | 173,377 |
| Oct 8, 2025 | 18,900.00 | 19,100.00 | 18,500.00 | 18,600.00 | 18,600.00 | - | 196,666 |
| Oct 7, 2025 | 18,850.00 | 19,100.00 | 18,500.00 | 18,600.00 | 18,600.00 | -1.33% | 70,362 |
| Oct 6, 2025 | 18,000.00 | 18,850.00 | 18,000.00 | 18,850.00 | 18,850.00 | 5.60% | 447,393 |
| Oct 3, 2025 | 18,150.00 | 18,150.00 | 17,800.00 | 17,850.00 | 17,850.00 | -1.65% | 89,975 |
| Oct 2, 2025 | 18,500.00 | 18,600.00 | 18,150.00 | 18,150.00 | 18,150.00 | -1.09% | 73,120 |
| Oct 1, 2025 | 18,150.00 | 18,600.00 | 18,150.00 | 18,350.00 | 18,350.00 | 0.27% | 97,072 |
| Sep 30, 2025 | 18,500.00 | 18,500.00 | 18,050.00 | 18,300.00 | 18,300.00 | 0.55% | 100,951 |
| Sep 29, 2025 | 18,500.00 | 18,500.00 | 18,150.00 | 18,200.00 | 18,200.00 | 0.83% | 86,600 |
| Sep 26, 2025 | 18,800.00 | 18,900.00 | 18,050.00 | 18,050.00 | 18,050.00 | -3.73% | 83,149 |
| Sep 25, 2025 | 18,850.00 | 19,100.00 | 18,700.00 | 18,750.00 | 18,750.00 | -1.06% | 95,213 |
| Sep 24, 2025 | 18,450.00 | 18,950.00 | 18,300.00 | 18,950.00 | 18,950.00 | 2.71% | 80,283 |
| Sep 23, 2025 | 18,400.00 | 18,850.00 | 18,400.00 | 18,450.00 | 18,450.00 | -7.29% | 144,223 |
| Sep 22, 2025 | 20,250.00 | 20,300.00 | 19,000.00 | 19,900.00 | 18,249.89 | -1.49% | 844,384 |
| Sep 19, 2025 | 20,350.00 | 20,550.00 | 20,200.00 | 20,200.00 | 18,525.02 | -0.49% | 1,213,984 |
| Sep 18, 2025 | 20,750.00 | 20,750.00 | 20,300.00 | 20,300.00 | 18,616.72 | -0.98% | 748,459 |
| Sep 17, 2025 | 21,300.00 | 21,300.00 | 20,500.00 | 20,500.00 | 18,800.14 | -2.84% | 255,622 |
| Sep 16, 2025 | 21,500.00 | 21,750.00 | 21,050.00 | 21,100.00 | 19,350.39 | -0.47% | 248,388 |
| Sep 15, 2025 | 21,250.00 | 21,550.00 | 21,050.00 | 21,200.00 | 19,442.10 | 0.47% | 379,894 |
| Sep 12, 2025 | 21,400.00 | 21,400.00 | 20,900.00 | 21,100.00 | 19,350.39 | 0.48% | 156,393 |
| Sep 11, 2025 | 21,300.00 | 21,300.00 | 20,200.00 | 21,000.00 | 19,258.68 | -0.47% | 368,564 |
| Sep 10, 2025 | 21,150.00 | 21,400.00 | 20,900.00 | 21,100.00 | 19,350.39 | 0.48% | 176,075 |
| Sep 9, 2025 | 20,950.00 | 21,500.00 | 20,800.00 | 21,000.00 | 19,258.68 | - | 495,537 |
| Sep 8, 2025 | 22,050.00 | 22,250.00 | 21,000.00 | 21,000.00 | 19,258.68 | -5.83% | 747,419 |
| Sep 5, 2025 | 23,500.00 | 23,800.00 | 22,300.00 | 22,300.00 | 20,450.88 | -2.83% | 691,544 |
| Sep 4, 2025 | 23,000.00 | 23,250.00 | 22,400.00 | 22,950.00 | 21,046.99 | 0.88% | 912,913 |
| Sep 3, 2025 | 23,600.00 | 23,650.00 | 22,650.00 | 22,750.00 | 20,863.57 | -1.73% | 650,271 |
| Aug 29, 2025 | 23,350.00 | 24,050.00 | 22,900.00 | 23,150.00 | 21,230.40 | 1.54% | 805,463 |
| Aug 28, 2025 | 22,500.00 | 23,200.00 | 21,900.00 | 22,800.00 | 20,909.42 | 4.59% | 939,020 |
| Aug 27, 2025 | 21,900.00 | 22,350.00 | 21,650.00 | 21,800.00 | 19,992.34 | 0.23% | 948,526 |
| Aug 26, 2025 | 20,850.00 | 22,700.00 | 20,850.00 | 21,750.00 | 19,946.49 | 1.87% | 395,319 |
| Aug 25, 2025 | 23,150.00 | 23,250.00 | 21,350.00 | 21,350.00 | 19,579.66 | -6.97% | 892,802 |
| Aug 22, 2025 | 23,000.00 | 23,900.00 | 22,300.00 | 22,950.00 | 21,046.99 | -1.50% | 963,255 |
| Aug 21, 2025 | 22,500.00 | 23,300.00 | 22,000.00 | 23,300.00 | 21,367.96 | 6.88% | 2,045,182 |