Skip to main content
logo
Thien Viet Securities JSC (HOSE:TVS)
Vietnam flag Vietnam · Delayed Price · Currency is VND
14,800
+50 (0.34%)
At close: Jan 19, 2026

Thien Viet Securities JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 202615,000.0015,000.0014,750.0014,800.0014,800.00-73,657
Jan 19, 202614,750.0015,000.0014,700.0014,800.0014,800.000.34%441,501
Jan 16, 202614,900.0015,300.0014,650.0014,750.0014,750.00-0.67%371,152
Jan 15, 202614,900.0015,000.0014,600.0014,850.0014,850.00-0.34%302,020
Jan 14, 202615,050.0015,200.0014,900.0014,900.0014,900.00-1.97%273,131
Jan 13, 202615,150.0015,650.0015,150.0015,200.0015,200.00-266,673
Jan 12, 202614,200.0015,250.0014,200.0015,200.0015,200.004.11%289,123
Jan 9, 202614,650.0015,200.0014,600.0014,600.0014,600.00-0.34%616,346
Jan 8, 202615,000.0015,000.0014,600.0014,650.0014,650.00-0.34%217,063
Jan 7, 202614,700.0014,850.0014,600.0014,700.0014,700.001.03%713,488
Jan 6, 202614,800.0014,950.0014,450.0014,550.0014,550.00-1.02%137,662
Jan 5, 202614,800.0015,000.0014,500.0014,700.0014,700.00-0.52%243,132
Dec 31, 202514,285.7114,776.7914,196.4314,776.7914,776.793.44%322,192
Dec 30, 202514,285.7114,285.7114,017.8614,285.7114,285.71-124,448
Dec 29, 202514,241.0714,375.0014,196.4314,285.7114,285.71-70,044
Dec 26, 202514,330.3614,642.8614,017.8614,285.7114,285.71-0.31%121,926
Dec 25, 202514,285.7114,821.4314,285.7114,330.3614,330.36-0.31%537,010
Dec 24, 202514,151.7914,598.2114,151.7914,375.0014,375.000.63%113,751
Dec 23, 202514,062.5014,285.7113,883.9314,285.7114,285.713.23%525,013
Dec 22, 202513,660.7113,973.2113,660.7113,839.2913,839.29-0.32%141,677
Dec 19, 202513,928.5713,973.2113,571.4313,883.9313,883.93-0.32%73,879
Dec 18, 202513,973.2113,973.2113,794.6413,928.5713,928.57-0.32%36,768
Dec 17, 202514,107.1414,107.1413,839.2913,973.2113,973.21-43,454
Dec 16, 202513,660.7114,151.7913,571.4313,973.2113,973.211.62%112,216
Dec 15, 202513,750.0013,928.5713,616.0713,750.0013,750.00-237,420
Dec 12, 202514,017.8614,107.1413,660.7113,750.0013,750.00-1.91%671,034
Dec 11, 202514,241.0714,241.0714,017.8614,017.8614,017.86-0.32%81,786
Dec 10, 202514,107.1414,330.3613,973.2114,062.5014,062.50-1.56%772,570
Dec 9, 202514,419.6414,419.6414,107.1414,285.7114,285.71-0.31%100,647
Dec 8, 202514,285.7114,464.2914,285.7114,330.3614,330.360.31%1,603,328
Dec 5, 202514,508.9314,508.9314,285.7114,285.7114,285.71-1.54%59,405
Dec 4, 202514,598.2114,776.7914,285.7114,508.9314,508.93-0.61%343,304
Dec 3, 202514,732.1414,776.7914,285.7114,598.2114,598.21-0.30%243,826
Dec 2, 202514,598.2114,642.8614,330.3614,642.8614,642.86-28,481
Dec 1, 202514,910.7114,910.7113,928.5714,642.8614,642.86-1.80%487,144
Nov 28, 202514,955.3615,000.0014,776.7914,910.7114,910.710.30%39,020
Nov 27, 202514,866.0715,000.0014,821.4314,866.0714,866.07-61,420
Nov 26, 202514,598.2115,178.5714,598.2114,866.0714,866.071.83%136,296
Nov 25, 202514,642.8614,776.7914,553.5714,598.2114,598.21-0.30%49,052
Nov 24, 202514,776.7914,776.7914,642.8614,642.8614,642.86-0.61%43,481
Nov 21, 202514,821.4314,955.3614,687.5014,732.1414,732.14-1.79%139,045
Nov 20, 202514,910.7115,044.6414,821.4315,000.0015,000.00-0.30%68,331
Nov 19, 202514,955.3615,089.2914,910.7115,044.6415,044.64-0.30%30,712
Nov 18, 202515,044.6415,312.5014,910.7115,089.2915,089.290.30%176,411
Nov 17, 202514,955.3615,133.9314,910.7115,044.6415,044.640.60%93,478
Nov 14, 202515,000.0015,133.9314,955.3614,955.3614,955.36-0.30%54,147
Nov 13, 202515,089.2915,133.9315,000.0015,000.0015,000.00-0.59%70,995
Nov 12, 202515,000.0015,133.9314,910.7115,089.2915,089.290.90%81,613
Nov 11, 202514,821.4314,955.3614,821.4314,955.3614,955.360.30%39,571
Nov 10, 202514,598.2115,000.0014,598.2114,910.7114,910.71-125,282