HOSE · TVB · stock
T-Cap Securities Joint Stock Company (TVB) stock price history
Every HOSE trading session of T-Cap Securities Joint Stock Company from Jun 18, 2015 to Nov 13, 2026: 2,837 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TVB adjusted close, 2015 to 2026
- ₫28,360
- All time high, 2021
- ₫9,090
- 52 week high, ₫5,460 low
- 2,837
- Daily sessions since 2015
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
TVB key facts
- T-Cap Securities Joint Stock Company (TVB) closed at ₫5,990 on Nov 13, 2026 on HOSE.
- TVB's all time high close is ₫28,360, set on Nov 18, 2021; its all time low close is ₫1,730 on Dec 22, 2016.
- TVB's 52 week range is ₫5,460 to ₫9,090.
- TVB returned -31.1% over the year to Nov 13, 2026 and -74.3% over five years.
- Over ten years TVB returned +155%, +9.8% a year compounded.
- TVB's deepest drawdown was -89.1% from Nov 18, 2021 to Nov 15, 2022.
- DataCedar holds 2,837 daily sessions of TVB history from Jun 18, 2015 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
TVB price chart, 2015 to 2026
TVB returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | -16.7% |
| 6 months | -21.7% |
| Year to date | -25.9% |
| 1 year | -31.1% |
| 3 years | +18.4% |
| 5 years | -74.3% |
| 10 years | +154.9% |
| Since Jun 18, 2015 | +60.6% |
| Compound annual growth, 11.4 years | +4.2% |
TVB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫28,360 on Nov 18, 2021
- All time low close
- ₫1,730 on Dec 22, 2016
- 52 week high
- ₫9,090 on Nov 17, 2025
- 52 week low
- ₫5,460 on Nov 4, 2026
- Deepest drawdown
- -89.1% from Nov 18, 2021 to Nov 15, 2022, not yet recovered
- Best single session
- +27.2% on Dec 23, 2016
- Worst single session
- -16.4% on Jan 11, 2017
- Volatility, 1 year annualised
- 26.7%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2021, +195%
- Worst calendar year
- 2022, -84%
TVB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Jun 18, 2015; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫8,050 | ₫8,520 | ₫5,460 | ₫5,990 | -25.9% | 4.5M | 213 |
| 2025 | ₫8,400 | ₫11,150 | ₫5,930 | ₫8,080 | -3.6% | 32.3M | 249 |
| 2024 | ₫5,500 | ₫9,790 | ₫5,190 | ₫8,380 | +50.4% | 101.7M | 250 |
| 2023 | ₫3,700 | ₫6,800 | ₫3,620 | ₫5,570 | +50.5% | 115.8M | 249 |
| 2022 | ₫23,710 | ₫24,880 | ₫2,900 | ₫3,700 | -84.4% | 178.8M | 249 |
| 2021 | ₫8,120 | ₫29,530 | ₫7,390 | ₫23,760 | +195.2% | 273.7M | 244 |
| 2020 | ₫8,170 | ₫12,800 | ₫4,210 | ₫8,050 | -1.5% | 126.2M | 251 |
| 2019 | ₫9,730 | ₫10,790 | ₫6,910 | ₫8,170 | -21.8% | 30.1M | 248 |
| 2018 | ₫6,190 | ₫11,170 | ₫5,990 | ₫10,450 | +68.8% | 20.6M | 244 |
| 2017 | ₫4,390 | ₫9,010 | ₫2,620 | ₫6,190 | +60.4% | 52.7M | 249 |
| 2016 | ₫2,790 | ₫3,860 | ₫1,600 | ₫3,860 | +38.4% | 14.7M | 251 |
| 2015 | ₫3,730 | ₫5,400 | ₫2,570 | ₫2,790 | n/a | 14.9M | 140 |
TVB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫5,990 | +0.3% |
| October 2026 | ₫5,970 | -5.1% |
| September 2026 | ₫6,290 | -11.8% |
| August 2026 | ₫7,130 | +1.9% |
| July 2026 | ₫7,000 | -6.4% |
| June 2026 | ₫7,480 | +1.1% |
| May 2026 | ₫7,400 | -0.3% |
| April 2026 | ₫7,420 | +1.1% |
| March 2026 | ₫7,340 | -8.3% |
| February 2026 | ₫8,000 | +1.3% |
| January 2026 | ₫7,900 | -2.2% |
| December 2025 | ₫8,080 | -4.0% |
About the TVB data
Daily bars. 2,837 sessions from Jun 18, 2015 to Nov 13, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 18, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3ATVB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- TTA Truong Thanh Development and Construction Investment Joint Stock Company
- TTE Truong Thinh Energy Investment Joint Stock Company
- TTF Truong Thanh Furniture Corporation
- TV2 Power Engineering Consulting Joint Stock Company 2
- TVS Thien Viet Securities Joint Stock Company
- TVT Viet Thang Corporation
- TYA Taya (Vietnam) Electric Wire and Cable Joint Stock Company
- UIC Idico Urban and House Development Investment Joint Stock Company
Common questions
TVB share price history
