Tri Viet Management Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 9,700.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 238,911 |
| 2024-08-13 | 9,900.00 | 9,900.00 | 9,600.00 | 9,700.00 | 9,700.00 | 534,320 |
| 2024-08-12 | 9,900.00 | 10,100.00 | 9,700.00 | 9,800.00 | 9,800.00 | 399,710 |
| 2024-08-09 | 9,700.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,900.00 | 348,358 |
| 2024-08-08 | 10,000.00 | 10,100.00 | 9,600.00 | 9,600.00 | 9,600.00 | 327,950 |
| 2024-08-07 | 9,700.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,900.00 | 409,125 |
| 2024-08-06 | 9,400.00 | 9,700.00 | 9,300.00 | 9,600.00 | 9,600.00 | 897,621 |
| 2024-08-05 | 10,100.00 | 10,100.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1,190,201 |
| 2024-08-02 | 10,000.00 | 10,100.00 | 9,600.00 | 10,100.00 | 10,100.00 | 776,619 |
| 2024-08-01 | 10,600.00 | 10,600.00 | 9,700.00 | 10,000.00 | 10,000.00 | 2,237,225 |
| 2024-07-31 | 10,900.00 | 11,100.00 | 10,600.00 | 10,600.00 | 10,600.00 | 1,066,600 |
| 2024-07-30 | 10,700.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | 756,621 |
| 2024-07-29 | 10,600.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | 750,235 |
| 2024-07-26 | 10,800.00 | 10,800.00 | 10,400.00 | 10,600.00 | 10,600.00 | 296,885 |
| 2024-07-25 | 10,800.00 | 10,800.00 | 10,300.00 | 10,400.00 | 10,400.00 | 1,075,841 |
| 2024-07-24 | 10,800.00 | 10,900.00 | 10,500.00 | 10,800.00 | 10,800.00 | 999,344 |
| 2024-07-23 | 11,400.00 | 11,500.00 | 10,800.00 | 10,800.00 | 10,800.00 | 1,229,389 |
| 2024-07-22 | 11,400.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | 862,810 |
| 2024-07-19 | 11,300.00 | 11,400.00 | 11,100.00 | 11,300.00 | 11,300.00 | 662,802 |
| 2024-07-18 | 11,200.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 1,070,924 |
| 2024-07-17 | 11,700.00 | 11,800.00 | 10,900.00 | 11,200.00 | 11,200.00 | 1,326,427 |
| 2024-07-16 | 11,400.00 | 11,700.00 | 11,400.00 | 11,700.00 | 11,700.00 | 542,705 |
| 2024-07-15 | 11,400.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 460,760 |
| 2024-07-12 | 11,400.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | 877,958 |
| 2024-07-11 | 11,700.00 | 11,800.00 | 11,400.00 | 11,400.00 | 11,400.00 | 902,628 |
| 2024-07-10 | 12,000.00 | 12,000.00 | 11,500.00 | 11,600.00 | 11,600.00 | 993,482 |
| 2024-07-09 | 11,600.00 | 12,100.00 | 11,500.00 | 11,800.00 | 11,800.00 | 1,280,146 |
| 2024-07-08 | 11,600.00 | 11,800.00 | 11,400.00 | 11,600.00 | 11,600.00 | 1,005,904 |
| 2024-07-05 | 11,500.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,400.00 | 665,960 |
| 2024-07-04 | 11,500.00 | 11,600.00 | 11,300.00 | 11,500.00 | 11,500.00 | 699,808 |
| 2024-07-03 | 11,500.00 | 11,700.00 | 11,400.00 | 11,500.00 | 11,500.00 | 1,232,866 |
| 2024-07-02 | 10,900.00 | 11,700.00 | 10,900.00 | 11,400.00 | 11,400.00 | 1,790,445 |
| 2024-07-01 | 10,600.00 | 11,000.00 | 10,500.00 | 10,900.00 | 10,900.00 | 692,416 |
| 2024-06-28 | 10,800.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | 867,202 |
| 2024-06-27 | 11,000.00 | 11,000.00 | 10,600.00 | 10,800.00 | 10,800.00 | 697,202 |
| 2024-06-26 | 11,100.00 | 11,100.00 | 10,800.00 | 11,000.00 | 11,000.00 | 781,244 |
| 2024-06-25 | 11,600.00 | 11,700.00 | 10,900.00 | 11,100.00 | 11,100.00 | 613,514 |
| 2024-06-24 | 10,900.00 | 11,500.00 | 10,800.00 | 11,100.00 | 11,100.00 | 2,316,261 |
| 2024-06-21 | 10,100.00 | 11,000.00 | 10,000.00 | 10,900.00 | 10,900.00 | 2,191,349 |
| 2024-06-20 | 9,900.00 | 10,100.00 | 9,900.00 | 10,100.00 | 10,100.00 | 502,501 |
| 2024-06-19 | 10,000.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | 345,345 |
| 2024-06-18 | 10,000.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | 387,761 |
| 2024-06-17 | 10,100.00 | 10,100.00 | 9,800.00 | 10,000.00 | 10,000.00 | 952,979 |
| 2024-06-14 | 10,200.00 | 10,400.00 | 10,100.00 | 10,100.00 | 10,100.00 | 910,337 |
| 2024-06-13 | 10,200.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | 665,910 |
| 2024-06-12 | 10,100.00 | 10,200.00 | 9,900.00 | 10,100.00 | 10,100.00 | 889,729 |
| 2024-06-11 | 10,300.00 | 10,300.00 | 9,900.00 | 10,100.00 | 10,100.00 | 1,118,931 |
| 2024-06-10 | 9,500.00 | 10,400.00 | 9,500.00 | 10,200.00 | 10,200.00 | 1,259,737 |
| 2024-06-07 | 9,600.00 | 9,900.00 | 9,500.00 | 9,500.00 | 9,500.00 | 5,752,199 |
| 2024-06-06 | 10,500.00 | 10,600.00 | 10,300.00 | 10,500.00 | 10,500.00 | 646,433 |
| 2024-06-05 | 10,300.00 | 10,700.00 | 10,300.00 | 10,400.00 | 10,400.00 | 1,712,842 |
| 2024-06-04 | 10,400.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 528,465 |
| 2024-06-03 | 10,400.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,300.00 | 1,337,102 |
| 2024-05-31 | 9,900.00 | 10,300.00 | 9,900.00 | 10,100.00 | 10,100.00 | 763,113 |
| 2024-05-30 | 10,300.00 | 10,300.00 | 9,600.00 | 9,900.00 | 9,900.00 | 2,206,340 |
| 2024-05-29 | 10,500.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | 1,257,133 |
| 2024-05-28 | 10,400.00 | 10,600.00 | 10,300.00 | 10,400.00 | 10,400.00 | 855,240 |
| 2024-05-27 | 10,300.00 | 10,700.00 | 10,200.00 | 10,400.00 | 10,400.00 | 1,485,704 |
| 2024-05-24 | 9,600.00 | 10,500.00 | 9,400.00 | 10,200.00 | 10,200.00 | 3,211,021 |
| 2024-05-23 | 9,500.00 | 9,700.00 | 9,400.00 | 9,600.00 | 9,600.00 | 502,560 |
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.