Tri Viet Management Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 6,401 |
| 2026-10-15 | 6,500.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 10,053 |
| 2026-10-14 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 5,400 |
| 2026-10-13 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 8,472 |
| 2026-10-12 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 8,000 |
| 2026-10-09 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 8,200 |
| 2026-10-08 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | 1,700 |
| 2026-10-07 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 8,100 |
| 2026-10-06 | 6,900.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 5,401 |
| 2026-10-05 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 6,500 |
| 2026-10-02 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 4,501 |
| 2026-10-01 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 14,500 |
| 2026-09-30 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 2,000 |
| 2026-09-29 | 6,900.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 7,846 |
| 2026-09-28 | 6,800.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 2,300 |
| 2026-09-25 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | 2,804 |
| 2026-09-24 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 2,246 |
| 2026-09-23 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 6,200 |
| 2026-09-22 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 4,500 |
| 2026-09-21 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 3,000 |
| 2026-09-18 | 7,400.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | 17,102 |
| 2026-09-17 | 7,400.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 8,100 |
| 2026-09-16 | 7,400.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | 11,850 |
| 2026-09-15 | 7,900.00 | 7,900.00 | 7,400.00 | 7,400.00 | 7,400.00 | 2,107 |
| 2026-09-14 | 7,300.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 26,110 |
| 2026-09-11 | 7,200.00 | 7,600.00 | 7,200.00 | 7,500.00 | 7,500.00 | 4,203 |
| 2026-09-10 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 3,204 |
| 2026-09-09 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1,250 |
| 2026-09-08 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 3,100 |
| 2026-09-07 | 7,600.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 800 |
| 2026-09-04 | 7,700.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | 17,702 |
| 2026-09-03 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 9,500 |
| 2026-08-28 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 3,300 |
| 2026-08-27 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1,318 |
| 2026-08-26 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 671,722 |
| 2026-08-25 | 7,200.00 | 8,000.00 | 7,200.00 | 7,900.00 | 7,900.00 | 788,102 |
| 2026-08-24 | 7,800.00 | 8,000.00 | 7,600.00 | 8,000.00 | 8,000.00 | 15,200 |
| 2026-08-21 | 7,600.00 | 8,000.00 | 7,500.00 | 8,000.00 | 8,000.00 | 8,600 |
| 2026-08-20 | 7,700.00 | 7,900.00 | 7,200.00 | 7,900.00 | 7,900.00 | 11,700 |
| 2026-08-18 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 2,800 |
| 2026-08-17 | 7,800.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | 2,400 |
| 2026-08-14 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 4,800 |
| 2026-08-13 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,000 |
| 2026-08-12 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,971,243 |
| 2026-08-11 | 8,000.00 | 8,200.00 | 7,900.00 | 8,200.00 | 8,200.00 | 19,609 |
| 2026-08-10 | 8,600.00 | 8,600.00 | 8,000.00 | 8,200.00 | 8,200.00 | 5,900 |
| 2026-08-07 | 8,600.00 | 8,600.00 | 8,000.00 | 8,300.00 | 8,300.00 | 2,502 |
| 2026-08-06 | 8,200.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 8,801 |
| 2026-08-05 | 8,700.00 | 8,700.00 | 8,200.00 | 8,200.00 | 8,200.00 | 5,102 |
| 2026-08-04 | 8,400.00 | 8,400.00 | 8,000.00 | 8,200.00 | 8,200.00 | 5,810 |
| 2026-08-03 | 8,300.00 | 8,500.00 | 7,800.00 | 8,400.00 | 8,400.00 | 6,401 |
| 2026-07-31 | 8,500.00 | 8,500.00 | 8,000.00 | 8,300.00 | 8,300.00 | 5,500 |
| 2026-07-30 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 150 |
| 2026-07-29 | 8,000.00 | 8,300.00 | 7,900.00 | 8,300.00 | 8,300.00 | 11,201 |
| 2026-07-28 | 7,400.00 | 8,700.00 | 7,400.00 | 8,700.00 | 8,700.00 | 5,224 |
| 2026-07-27 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 2,221 |
| 2026-07-24 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 12,600 |
| 2026-07-23 | 8,100.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 9,854 |
| 2026-07-22 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | 20,386 |
| 2026-07-21 | 8,600.00 | 8,800.00 | 8,400.00 | 8,400.00 | 8,400.00 | 1,346 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-08-20 | 800.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.