Tri Viet Securities Joint Stock Corporation (TVB.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 8,230.00 | 8,390.00 | 8,160.00 | 8,240.00 | 8,240.00 | 206,300 |
| 16 May 2024 | 8,460.00 | 8,480.00 | 8,200.00 | 8,230.00 | 8,230.00 | 421,300 |
| 15 May 2024 | 8,100.00 | 8,320.00 | 8,010.00 | 8,170.00 | 8,170.00 | 426,900 |
| 14 May 2024 | 8,390.00 | 8,390.00 | 7,900.00 | 8,090.00 | 8,090.00 | 363,400 |
| 13 May 2024 | 8,150.00 | 8,240.00 | 8,100.00 | 8,100.00 | 8,100.00 | 384,300 |
| 10 May 2024 | 8,130.00 | 8,200.00 | 8,100.00 | 8,170.00 | 8,170.00 | 374,800 |
| 09 May 2024 | 8,240.00 | 8,340.00 | 8,160.00 | 8,180.00 | 8,180.00 | 361,400 |
| 08 May 2024 | 8,190.00 | 8,400.00 | 8,010.00 | 8,200.00 | 8,200.00 | 457,900 |
| 07 May 2024 | 8,100.00 | 8,180.00 | 8,060.00 | 8,100.00 | 8,100.00 | 438,800 |
| 06 May 2024 | 8,000.00 | 8,180.00 | 7,990.00 | 8,050.00 | 8,050.00 | 302,300 |
| 03 May 2024 | 8,000.00 | 8,020.00 | 7,950.00 | 7,990.00 | 7,990.00 | 419,100 |
| 02 May 2024 | 7,990.00 | 8,160.00 | 7,930.00 | 7,990.00 | 7,990.00 | 337,000 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 7,660.00 | 8,030.00 | 7,660.00 | 8,000.00 | 8,000.00 | 868,200 |
| 25 Apr 2024 | 7,660.00 | 8,030.00 | 7,500.00 | 7,850.00 | 7,850.00 | 524,300 |
| 24 Apr 2024 | 7,550.00 | 7,710.00 | 7,410.00 | 7,660.00 | 7,660.00 | 804,300 |
| 23 Apr 2024 | 7,670.00 | 7,670.00 | 7,420.00 | 7,500.00 | 7,500.00 | 875,200 |
| 22 Apr 2024 | 6,900.00 | 7,170.00 | 6,900.00 | 7,170.00 | 7,170.00 | 642,400 |
| 19 Apr 2024 | 7,000.00 | 7,000.00 | 6,610.00 | 6,710.00 | 6,710.00 | 642,400 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 7,100.00 | 7,300.00 | 7,000.00 | 7,000.00 | 7,000.00 | 333,500 |
| 16 Apr 2024 | 7,290.00 | 7,290.00 | 6,990.00 | 7,100.00 | 7,100.00 | 698,400 |
| 15 Apr 2024 | 7,860.00 | 7,930.00 | 7,390.00 | 7,390.00 | 7,390.00 | 590,300 |
| 12 Apr 2024 | 7,820.00 | 8,020.00 | 7,820.00 | 7,940.00 | 7,940.00 | 258,300 |
| 11 Apr 2024 | 7,820.00 | 7,870.00 | 7,750.00 | 7,850.00 | 7,850.00 | 392,200 |
| 10 Apr 2024 | 8,100.00 | 8,100.00 | 7,900.00 | 7,910.00 | 7,910.00 | 308,000 |
| 09 Apr 2024 | 7,990.00 | 8,060.00 | 7,870.00 | 7,950.00 | 7,950.00 | 497,100 |
| 08 Apr 2024 | 8,210.00 | 8,210.00 | 7,970.00 | 7,970.00 | 7,970.00 | 1,032,500 |
| 05 Apr 2024 | 7,950.00 | 8,000.00 | 7,740.00 | 7,770.00 | 7,770.00 | 1,096,700 |
| 04 Apr 2024 | 8,300.00 | 8,300.00 | 7,960.00 | 8,090.00 | 8,090.00 | 1,220,000 |
| 03 Apr 2024 | 8,530.00 | 8,710.00 | 8,260.00 | 8,300.00 | 8,300.00 | 1,185,700 |
| 02 Apr 2024 | 8,500.00 | 8,610.00 | 8,420.00 | 8,610.00 | 8,610.00 | 765,700 |
| 01 Apr 2024 | 8,670.00 | 8,700.00 | 8,450.00 | 8,630.00 | 8,630.00 | 539,400 |
| 29 Mar 2024 | 8,800.00 | 8,870.00 | 8,650.00 | 8,670.00 | 8,670.00 | 520,800 |
| 28 Mar 2024 | 8,800.00 | 8,960.00 | 8,700.00 | 8,800.00 | 8,800.00 | 414,500 |
| 27 Mar 2024 | 9,000.00 | 9,010.00 | 8,610.00 | 8,780.00 | 8,780.00 | 537,900 |
| 26 Mar 2024 | 9,000.00 | 9,000.00 | 8,740.00 | 8,900.00 | 8,900.00 | 403,400 |
| 25 Mar 2024 | 8,330.00 | 8,900.00 | 8,310.00 | 8,900.00 | 8,900.00 | 1,730,000 |
| 22 Mar 2024 | 8,120.00 | 8,490.00 | 8,120.00 | 8,320.00 | 8,320.00 | 1,007,500 |
| 21 Mar 2024 | 8,200.00 | 8,210.00 | 8,060.00 | 8,110.00 | 8,110.00 | 651,100 |
| 20 Mar 2024 | 7,830.00 | 8,020.00 | 7,770.00 | 8,010.00 | 8,010.00 | 400,700 |
| 19 Mar 2024 | 7,940.00 | 7,990.00 | 7,820.00 | 7,820.00 | 7,820.00 | 380,600 |
| 18 Mar 2024 | 8,170.00 | 8,320.00 | 7,790.00 | 7,940.00 | 7,940.00 | 1,333,700 |
| 15 Mar 2024 | 8,070.00 | 8,170.00 | 8,000.00 | 8,160.00 | 8,160.00 | 709,700 |
| 14 Mar 2024 | 7,980.00 | 8,180.00 | 7,900.00 | 8,070.00 | 8,070.00 | 1,335,100 |
| 13 Mar 2024 | 7,600.00 | 7,920.00 | 7,600.00 | 7,900.00 | 7,900.00 | 754,000 |
| 12 Mar 2024 | 7,520.00 | 7,650.00 | 7,450.00 | 7,620.00 | 7,620.00 | 502,600 |
| 11 Mar 2024 | 8,000.00 | 8,000.00 | 7,510.00 | 7,510.00 | 7,510.00 | 877,500 |
| 08 Mar 2024 | 8,000.00 | 8,100.00 | 7,870.00 | 7,920.00 | 7,920.00 | 689,800 |
| 07 Mar 2024 | 7,700.00 | 8,050.00 | 7,690.00 | 8,000.00 | 8,000.00 | 1,386,600 |
| 06 Mar 2024 | 7,950.00 | 7,990.00 | 7,700.00 | 7,750.00 | 7,750.00 | 641,900 |
| 05 Mar 2024 | 7,980.00 | 7,980.00 | 7,810.00 | 7,950.00 | 7,950.00 | 871,700 |
| 04 Mar 2024 | 7,780.00 | 8,110.00 | 7,780.00 | 7,980.00 | 7,980.00 | 1,225,300 |
| 01 Mar 2024 | 7,520.00 | 7,700.00 | 7,520.00 | 7,680.00 | 7,680.00 | 917,800 |
| 29 Feb 2024 | 7,590.00 | 7,600.00 | 7,420.00 | 7,500.00 | 7,500.00 | 515,500 |
| 28 Feb 2024 | 7,700.00 | 7,700.00 | 7,460.00 | 7,500.00 | 7,500.00 | 462,300 |
| 27 Feb 2024 | 7,500.00 | 7,690.00 | 7,460.00 | 7,560.00 | 7,560.00 | 638,200 |
| 26 Feb 2024 | 7,160.00 | 7,430.00 | 7,080.00 | 7,430.00 | 7,430.00 | 793,100 |
| 23 Feb 2024 | 7,470.00 | 7,490.00 | 7,220.00 | 7,220.00 | 7,220.00 | 845,400 |
| 22 Feb 2024 | 7,410.00 | 7,580.00 | 7,410.00 | 7,470.00 | 7,470.00 | 337,400 |
| 21 Feb 2024 | 7,620.00 | 7,620.00 | 7,090.00 | 7,580.00 | 7,580.00 | 890,400 |
| 20 Feb 2024 | 7,570.00 | 7,770.00 | 7,570.00 | 7,620.00 | 7,620.00 | 641,800 |
| 19 Feb 2024 | 7,800.00 | 7,800.00 | 7,550.00 | 7,570.00 | 7,570.00 | 877,900 |
| 16 Feb 2024 | 8,090.00 | 8,100.00 | 7,660.00 | 7,800.00 | 7,800.00 | 1,272,000 |
| 15 Feb 2024 | 7,440.00 | 7,780.00 | 7,400.00 | 7,780.00 | 7,780.00 | 786,500 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 7,190.00 | 7,340.00 | 7,170.00 | 7,280.00 | 7,280.00 | 835,000 |
| 06 Feb 2024 | 6,950.00 | 7,120.00 | 6,900.00 | 7,050.00 | 7,050.00 | 301,400 |
| 05 Feb 2024 | 7,000.00 | 7,030.00 | 6,900.00 | 6,930.00 | 6,930.00 | 364,100 |
| 02 Feb 2024 | 7,110.00 | 7,200.00 | 6,960.00 | 6,990.00 | 6,990.00 | 445,500 |
| 01 Feb 2024 | 6,770.00 | 7,210.00 | 6,760.00 | 7,080.00 | 7,080.00 | 768,800 |
| 31 Jan 2024 | 6,840.00 | 7,000.00 | 6,750.00 | 6,830.00 | 6,830.00 | 550,200 |
| 30 Jan 2024 | 7,000.00 | 7,000.00 | 6,820.00 | 6,820.00 | 6,820.00 | 747,000 |
| 29 Jan 2024 | 7,250.00 | 7,250.00 | 7,040.00 | 7,040.00 | 7,040.00 | 493,900 |
| 26 Jan 2024 | 7,320.00 | 7,350.00 | 7,010.00 | 7,220.00 | 7,220.00 | 1,199,000 |
| 25 Jan 2024 | 7,590.00 | 7,590.00 | 7,230.00 | 7,290.00 | 7,290.00 | 905,100 |
| 24 Jan 2024 | 7,280.00 | 7,490.00 | 7,110.00 | 7,350.00 | 7,350.00 | 1,858,000 |
| 23 Jan 2024 | 6,700.00 | 7,060.00 | 6,650.00 | 7,060.00 | 7,060.00 | 2,119,000 |
| 22 Jan 2024 | 6,600.00 | 6,600.00 | 6,340.00 | 6,600.00 | 6,600.00 | 2,137,200 |
| 19 Jan 2024 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 227,400 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 5,410.00 | 5,450.00 | 5,380.00 | 5,400.00 | 5,400.00 | 230,700 |
| 16 Jan 2024 | 5,330.00 | 5,440.00 | 5,330.00 | 5,390.00 | 5,390.00 | 42,300 |
| 15 Jan 2024 | 5,370.00 | 5,400.00 | 5,240.00 | 5,340.00 | 5,340.00 | 68,900 |
| 12 Jan 2024 | 5,440.00 | 5,450.00 | 5,350.00 | 5,370.00 | 5,370.00 | 233,500 |
| 11 Jan 2024 | 5,400.00 | 5,500.00 | 5,400.00 | 5,440.00 | 5,440.00 | 83,900 |
| 10 Jan 2024 | 5,480.00 | 5,480.00 | 5,370.00 | 5,380.00 | 5,380.00 | 121,800 |
| 09 Jan 2024 | 5,500.00 | 5,580.00 | 5,460.00 | 5,480.00 | 5,480.00 | 188,700 |
| 08 Jan 2024 | 5,190.00 | 5,600.00 | 5,190.00 | 5,530.00 | 5,530.00 | 274,300 |
| 05 Jan 2024 | 5,640.00 | 5,650.00 | 5,570.00 | 5,570.00 | 5,570.00 | 109,500 |
| 04 Jan 2024 | 5,640.00 | 5,800.00 | 5,610.00 | 5,690.00 | 5,690.00 | 304,300 |
| 03 Jan 2024 | 5,640.00 | 5,650.00 | 5,610.00 | 5,640.00 | 5,640.00 | 101,400 |
| 02 Jan 2024 | 5,500.00 | 5,630.00 | 5,500.00 | 5,590.00 | 5,590.00 | 101,000 |
| 01 Jan 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.