Thien Viet Securities JSC (HOSE:TVS)
Vietnam · Delayed Price · Currency is VND 16,000
-250 (-1.54%)
At close: Dec 5, 2025
Thien Viet Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,250.00 | 16,250.00 | 16,000.00 | 16,000.00 | 16,000.00 | -1.54% | 53,041 |
| Dec 4, 2025 | 16,350.00 | 16,550.00 | 16,000.00 | 16,250.00 | 16,250.00 | -0.61% | 306,522 |
| Dec 3, 2025 | 16,500.00 | 16,550.00 | 16,000.00 | 16,350.00 | 16,350.00 | -0.30% | 217,702 |
| Dec 2, 2025 | 16,350.00 | 16,400.00 | 16,050.00 | 16,400.00 | 16,400.00 | - | 25,430 |
| Dec 1, 2025 | 16,700.00 | 16,700.00 | 15,600.00 | 16,400.00 | 16,400.00 | -1.80% | 434,950 |
| Nov 28, 2025 | 16,750.00 | 16,800.00 | 16,550.00 | 16,700.00 | 16,700.00 | 0.30% | 34,840 |
| Nov 27, 2025 | 16,650.00 | 16,800.00 | 16,600.00 | 16,650.00 | 16,650.00 | - | 54,840 |
| Nov 26, 2025 | 16,350.00 | 17,000.00 | 16,350.00 | 16,650.00 | 16,650.00 | 1.83% | 121,693 |
| Nov 25, 2025 | 16,400.00 | 16,550.00 | 16,300.00 | 16,350.00 | 16,350.00 | -0.30% | 43,797 |
| Nov 24, 2025 | 16,550.00 | 16,550.00 | 16,400.00 | 16,400.00 | 16,400.00 | -0.61% | 38,823 |
| Nov 21, 2025 | 16,600.00 | 16,750.00 | 16,450.00 | 16,500.00 | 16,500.00 | -1.79% | 124,148 |
| Nov 20, 2025 | 16,700.00 | 16,850.00 | 16,600.00 | 16,800.00 | 16,800.00 | -0.30% | 61,010 |
| Nov 19, 2025 | 16,750.00 | 16,900.00 | 16,700.00 | 16,850.00 | 16,850.00 | -0.30% | 27,422 |
| Nov 18, 2025 | 16,850.00 | 17,150.00 | 16,700.00 | 16,900.00 | 16,900.00 | 0.30% | 157,510 |
| Nov 17, 2025 | 16,750.00 | 16,950.00 | 16,700.00 | 16,850.00 | 16,850.00 | 0.60% | 83,463 |
| Nov 14, 2025 | 16,800.00 | 16,950.00 | 16,750.00 | 16,750.00 | 16,750.00 | -0.30% | 48,346 |
| Nov 13, 2025 | 16,900.00 | 16,950.00 | 16,800.00 | 16,800.00 | 16,800.00 | -0.59% | 63,389 |
| Nov 12, 2025 | 16,800.00 | 16,950.00 | 16,700.00 | 16,900.00 | 16,900.00 | 0.90% | 72,869 |
| Nov 11, 2025 | 16,600.00 | 16,750.00 | 16,600.00 | 16,750.00 | 16,750.00 | 0.30% | 35,332 |
| Nov 10, 2025 | 16,350.00 | 16,800.00 | 16,350.00 | 16,700.00 | 16,700.00 | - | 111,859 |
| Nov 7, 2025 | 16,700.00 | 17,000.00 | 16,600.00 | 16,700.00 | 16,700.00 | -0.60% | 71,113 |
| Nov 6, 2025 | 17,200.00 | 17,200.00 | 16,800.00 | 16,800.00 | 16,800.00 | -1.18% | 58,941 |
| Nov 5, 2025 | 17,200.00 | 17,350.00 | 16,950.00 | 17,000.00 | 17,000.00 | -1.73% | 42,487 |
| Nov 4, 2025 | 17,000.00 | 17,300.00 | 16,550.00 | 17,300.00 | 17,300.00 | 2.98% | 203,886 |
| Nov 3, 2025 | 17,250.00 | 17,250.00 | 16,800.00 | 16,800.00 | 16,800.00 | -2.33% | 100,282 |
| 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 |