HOSE · TVS · stock
Thien Viet Securities Joint Stock Company (TVS) stock price history
Every HOSE trading session of Thien Viet Securities Joint Stock Company from Jan 15, 2015 to Sep 28, 2026: 2,835 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.
TVS adjusted close, 2015 to 2026
- ₫33,630
- All time high, 2021
- ₫15,950
- 52 week high, ₫11,730 low
- 2,835
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
TVS key facts
- Thien Viet Securities Joint Stock Company (TVS) closed at ₫14,600 on Sep 28, 2026 on HOSE.
- TVS's all time high close is ₫33,630, set on Dec 24, 2021; its all time low close is ₫1,980 on Feb 4, 2015.
- TVS's 52 week range is ₫11,730 to ₫15,950.
- TVS returned -3.1% over the year to Sep 28, 2026 and -6.9% over five years.
- Over ten years TVS returned +441%, +18.4% a year compounded.
- TVS's deepest drawdown was -67.8% from Dec 24, 2021 to Mar 21, 2023.
- DataCedar holds 2,835 daily sessions of TVS history from Jan 15, 2015 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
TVS price chart, 2015 to 2026
TVS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.2% |
| 3 months | +4.8% |
| 6 months | +18.3% |
| Year to date | +5.7% |
| 1 year | -3.1% |
| 3 years | -10.5% |
| 5 years | -6.9% |
| 10 years | +440.7% |
| Since Jan 15, 2015 | +405.2% |
| Compound annual growth, 11.7 years | +14.8% |
TVS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫33,630 on Dec 24, 2021
- All time low close
- ₫1,980 on Feb 4, 2015
- 52 week high
- ₫15,950 on Sep 23, 2026
- 52 week low
- ₫11,730 on Jul 28, 2026
- Deepest drawdown
- -67.8% from Dec 24, 2021 to Mar 21, 2023, not yet recovered
- Best single session
- +7.1% on Nov 30, 2016
- Worst single session
- -7.0% on Jan 27, 2015
- Volatility, 1 year annualised
- 31.7%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2015
- 5.1×
- Best calendar year
- 2021, +368%
- Worst calendar year
- 2022, -59%
TVS 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 Jan 15, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫13,830 | ₫15,950 | ₫11,730 | ₫14,600 | +5.7% | 31.8M | 180 |
| 2025 | ₫14,660 | ₫18,410 | ₫11,290 | ₫13,810 | -8.4% | 45.7M | 249 |
| 2024 | ₫14,680 | ₫21,510 | ₫14,080 | ₫15,080 | +2.7% | 69.3M | 250 |
| 2023 | ₫13,000 | ₫19,760 | ₫10,490 | ₫14,680 | +17.0% | 17.7M | 249 |
| 2022 | ₫30,320 | ₫31,320 | ₫10,340 | ₫12,550 | -58.7% | 23.5M | 249 |
| 2021 | ₫6,490 | ₫34,890 | ₫6,250 | ₫30,370 | +368.0% | 37.6M | 250 |
| 2020 | ₫5,590 | ₫6,650 | ₫3,980 | ₫6,490 | +16.1% | 4.9M | 241 |
| 2019 | ₫4,300 | ₫5,590 | ₫4,030 | ₫5,590 | +33.4% | 5.9M | 244 |
| 2018 | ₫3,380 | ₫4,800 | ₫3,240 | ₫4,190 | +24.7% | 8.4M | 227 |
| 2017 | ₫2,340 | ₫3,720 | ₫2,090 | ₫3,360 | +33.9% | 5M | 238 |
| 2016 | ₫2,810 | ₫3,170 | ₫2,090 | ₫2,510 | -11.3% | 5.4M | 218 |
| 2015 | ₫2,480 | ₫3,270 | ₫1,980 | ₫2,830 | n/a | 21.3M | 240 |
TVS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫14,600 | +3.2% |
| August 2026 | ₫14,150 | +13.0% |
| July 2026 | ₫12,520 | -9.5% |
| June 2026 | ₫13,830 | +13.0% |
| May 2026 | ₫12,240 | -4.4% |
| April 2026 | ₫12,800 | +1.4% |
| March 2026 | ₫12,620 | -10.9% |
| February 2026 | ₫14,160 | +3.7% |
| January 2026 | ₫13,650 | -1.2% |
| December 2025 | ₫13,810 | -0.9% |
| November 2025 | ₫13,940 | -2.9% |
| October 2025 | ₫14,350 | -6.0% |
About the TVS data
Daily bars. 2,835 sessions from Jan 15, 2015 to Sep 28, 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 Sep 29, 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 Jan 15, 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/TVS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- TTE Truong Thinh Energy Investment Joint Stock Company
- TTF Truong Thanh Furniture Corporation
- TV2 Power Engineering Consulting Joint Stock Company 2
- TVB T-Cap 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
- VAB VietNam-Asia Commercial Joint Stock Bank
Common questions
TVS share price history
