Tri Viet Management Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 9,500.00 | 9,800.00 | 9,300.00 | 9,600.00 | 9,600.00 | 1,564,355 |
| 2024-05-21 | 9,500.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | 623,924 |
| 2024-05-20 | 9,600.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | 577,084 |
| 2024-05-17 | 9,600.00 | 9,700.00 | 9,400.00 | 9,600.00 | 9,600.00 | 799,789 |
| 2024-05-16 | 9,400.00 | 9,800.00 | 9,400.00 | 9,600.00 | 9,600.00 | 1,040,914 |
| 2024-05-15 | 9,000.00 | 9,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | 827,346 |
| 2024-05-14 | 8,900.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | 271,075 |
| 2024-05-13 | 9,000.00 | 9,200.00 | 8,900.00 | 8,900.00 | 8,900.00 | 425,013 |
| 2024-05-10 | 9,000.00 | 9,200.00 | 8,900.00 | 9,000.00 | 9,000.00 | 437,201 |
| 2024-05-09 | 9,300.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | 427,022 |
| 2024-05-08 | 9,200.00 | 9,500.00 | 9,000.00 | 9,300.00 | 9,300.00 | 638,714 |
| 2024-05-07 | 9,200.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,100.00 | 203,855 |
| 2024-05-06 | 8,700.00 | 9,200.00 | 8,700.00 | 9,200.00 | 9,200.00 | 885,710 |
| 2024-05-03 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | 292,910 |
| 2024-05-02 | 9,000.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,900.00 | 277,092 |
| 2024-04-26 | 8,700.00 | 9,100.00 | 8,600.00 | 8,900.00 | 8,900.00 | 790,619 |
| 2024-04-25 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 325,401 |
| 2024-04-24 | 8,200.00 | 8,700.00 | 8,200.00 | 8,600.00 | 8,600.00 | 557,741 |
| 2024-04-23 | 8,500.00 | 8,600.00 | 8,200.00 | 8,200.00 | 8,200.00 | 205,606 |
| 2024-04-22 | 8,100.00 | 8,600.00 | 8,100.00 | 8,500.00 | 8,500.00 | 545,859 |
| 2024-04-19 | 8,200.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | 738,241 |
| 2024-04-17 | 8,400.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 352,323 |
| 2024-04-16 | 8,500.00 | 8,500.00 | 8,100.00 | 8,400.00 | 8,400.00 | 777,549 |
| 2024-04-15 | 8,400.00 | 9,000.00 | 8,300.00 | 8,500.00 | 8,500.00 | 417,518 |
| 2024-04-12 | 8,900.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | 688,307 |
| 2024-04-11 | 9,100.00 | 9,100.00 | 8,700.00 | 9,000.00 | 9,000.00 | 463,210 |
| 2024-04-10 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | 228,407 |
| 2024-04-09 | 9,000.00 | 9,100.00 | 8,700.00 | 9,000.00 | 9,000.00 | 726,577 |
| 2024-04-08 | 8,600.00 | 9,300.00 | 8,600.00 | 9,000.00 | 9,000.00 | 947,431 |
| 2024-04-05 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 1,158,000 |
| 2024-04-04 | 9,100.00 | 9,100.00 | 8,500.00 | 8,700.00 | 8,700.00 | 1,272,658 |
| 2024-04-03 | 9,100.00 | 9,300.00 | 8,900.00 | 9,100.00 | 9,100.00 | 1,144,798 |
| 2024-04-02 | 9,300.00 | 9,400.00 | 8,500.00 | 9,200.00 | 9,200.00 | 1,062,644 |
| 2024-04-01 | 9,400.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | 665,459 |
| 2024-03-29 | 9,500.00 | 9,500.00 | 9,300.00 | 9,400.00 | 9,400.00 | 533,413 |
| 2024-03-28 | 9,600.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,500.00 | 529,913 |
| 2024-03-27 | 9,500.00 | 9,700.00 | 9,300.00 | 9,400.00 | 9,400.00 | 625,101 |
| 2024-03-26 | 9,500.00 | 9,500.00 | 9,300.00 | 9,400.00 | 9,400.00 | 388,294 |
| 2024-03-25 | 9,000.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | 1,454,973 |
| 2024-03-22 | 8,700.00 | 9,100.00 | 8,700.00 | 9,000.00 | 9,000.00 | 1,138,820 |
| 2024-03-21 | 8,600.00 | 9,000.00 | 8,600.00 | 8,700.00 | 8,700.00 | 1,058,700 |
| 2024-03-20 | 8,500.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | 515,200 |
| 2024-03-19 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 232,300 |
| 2024-03-18 | 8,600.00 | 8,700.00 | 8,300.00 | 8,500.00 | 8,500.00 | 921,305 |
| 2024-03-15 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 566,300 |
| 2024-03-14 | 8,700.00 | 8,800.00 | 8,500.00 | 8,600.00 | 8,600.00 | 788,970 |
| 2024-03-13 | 8,300.00 | 8,600.00 | 8,300.00 | 8,600.00 | 8,600.00 | 606,838 |
| 2024-03-12 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 411,500 |
| 2024-03-11 | 8,500.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | 1,021,365 |
| 2024-03-08 | 8,700.00 | 8,700.00 | 8,400.00 | 8,500.00 | 8,500.00 | 991,037 |
| 2024-03-07 | 8,500.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 792,440 |
| 2024-03-06 | 8,800.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | 676,704 |
| 2024-03-05 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 555,449 |
| 2024-03-04 | 8,800.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | 615,108 |
| 2024-03-01 | 8,700.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 622,478 |
| 2024-02-29 | 8,600.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 792,090 |
| 2024-02-28 | 8,800.00 | 8,900.00 | 8,500.00 | 8,600.00 | 8,600.00 | 697,042 |
| 2024-02-27 | 8,300.00 | 8,800.00 | 8,300.00 | 8,800.00 | 8,800.00 | 1,283,539 |
| 2024-02-26 | 8,100.00 | 8,300.00 | 8,000.00 | 8,300.00 | 8,300.00 | 741,697 |
| 2024-02-23 | 8,300.00 | 8,400.00 | 8,100.00 | 8,200.00 | 8,200.00 | 935,355 |
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.