Tri Viet Management Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 8,300.00 | 8,400.00 | 8,100.00 | 8,200.00 | 8,200.00 | 935,355 |
| 2024-02-22 | 8,400.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | 532,220 |
| 2024-02-21 | 8,300.00 | 8,400.00 | 8,100.00 | 8,400.00 | 8,400.00 | 759,840 |
| 2024-02-20 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 545,179 |
| 2024-02-19 | 8,300.00 | 8,300.00 | 7,900.00 | 8,300.00 | 8,300.00 | 1,024,054 |
| 2024-02-16 | 8,600.00 | 8,600.00 | 8,200.00 | 8,300.00 | 8,300.00 | 1,520,010 |
| 2024-02-15 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 1,350,761 |
| 2024-02-02 | 7,300.00 | 7,800.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1,102,140 |
| 2024-01-26 | 6,800.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | 2,553,433 |
| 2024-01-19 | 6,200.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,600.00 | 1,313,200 |
| 2024-01-12 | 6,200.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | 664,000 |
| 2024-01-05 | 6,300.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 566,004 |
| 2023-12-29 | 6,200.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 849,597 |
| 2023-12-22 | 5,600.00 | 6,100.00 | 5,600.00 | 6,000.00 | 6,000.00 | 917,852 |
| 2023-12-15 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 381,037 |
| 2023-12-08 | 5,500.00 | 5,900.00 | 5,500.00 | 5,700.00 | 5,700.00 | 816,573 |
| 2023-12-01 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 529,079 |
| 2023-11-24 | 5,600.00 | 5,700.00 | 5,400.00 | 5,600.00 | 5,600.00 | 715,700 |
| 2023-11-17 | 5,700.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 1,137,338 |
| 2023-11-10 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 742,644 |
| 2023-11-03 | 5,400.00 | 5,500.00 | 5,200.00 | 5,300.00 | 5,300.00 | 660,491 |
| 2023-10-27 | 5,300.00 | 5,500.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1,110,509 |
| 2023-10-20 | 5,700.00 | 5,700.00 | 5,300.00 | 5,600.00 | 5,600.00 | 1,344,552 |
| 2023-10-13 | 5,600.00 | 5,800.00 | 5,400.00 | 5,700.00 | 5,700.00 | 1,132,211 |
| 2023-10-06 | 5,800.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1,336,387 |
| 2023-09-29 | 6,200.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1,214,539 |
| 2023-09-22 | 6,500.00 | 6,500.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,494,589 |
| 2023-09-15 | 6,900.00 | 6,900.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1,799,128 |
| 2023-09-08 | 6,800.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | 2,650,847 |
| 2023-08-25 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1,159,904 |
| 2023-08-18 | 6,700.00 | 7,100.00 | 6,500.00 | 6,500.00 | 6,500.00 | 2,621,241 |
| 2023-08-11 | 6,500.00 | 7,000.00 | 6,300.00 | 6,700.00 | 6,700.00 | 1,943,430 |
| 2023-08-04 | 6,500.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1,839,645 |
| 2023-07-28 | 6,800.00 | 6,900.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1,801,695 |
| 2023-07-21 | 6,800.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | 2,044,818 |
| 2023-07-14 | 6,100.00 | 6,700.00 | 6,100.00 | 6,500.00 | 6,500.00 | 1,634,975 |
| 2023-07-07 | 6,400.00 | 6,400.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1,612,469 |
| 2023-06-30 | 6,800.00 | 6,800.00 | 6,300.00 | 6,400.00 | 6,400.00 | 2,254,414 |
| 2023-06-23 | 6,800.00 | 7,000.00 | 6,600.00 | 6,800.00 | 6,800.00 | 2,477,525 |
| 2023-06-16 | 6,200.00 | 6,800.00 | 6,200.00 | 6,600.00 | 6,600.00 | 2,252,621 |
| 2023-06-09 | 5,800.00 | 6,200.00 | 5,800.00 | 6,200.00 | 6,200.00 | 3,233,974 |
| 2023-06-02 | 5,400.00 | 5,800.00 | 5,300.00 | 5,700.00 | 5,700.00 | 2,390,079 |
| 2023-05-26 | 5,500.00 | 5,500.00 | 5,200.00 | 5,300.00 | 5,300.00 | 2,732,096 |
| 2023-05-24 | 5,800.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1,650,364 |
| 2023-05-23 | 5,600.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 1,554,546 |
| 2023-05-22 | 5,800.00 | 5,900.00 | 5,500.00 | 5,600.00 | 5,600.00 | 4,591,556 |
| 2023-05-19 | 6,300.00 | 6,300.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1,987,420 |
| 2023-05-18 | 6,400.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1,259,821 |
| 2023-05-17 | 6,400.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1,719,329 |
| 2023-05-16 | 6,500.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1,315,851 |
| 2023-05-15 | 6,400.00 | 7,000.00 | 6,400.00 | 6,400.00 | 6,400.00 | 2,438,438 |
| 2023-05-12 | 6,300.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | 1,892,632 |
| 2023-05-11 | 6,300.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 4,868,550 |
| 2023-05-10 | 5,300.00 | 5,800.00 | 5,300.00 | 5,800.00 | 5,800.00 | 1,287,582 |
| 2023-05-09 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 885,291 |
| 2023-05-08 | 5,100.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 782,532 |
| 2023-05-05 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 189,940 |
| 2023-05-04 | 4,900.00 | 5,300.00 | 4,900.00 | 5,100.00 | 5,100.00 | 1,255,580 |
| 2023-04-28 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 698,123 |
| 2023-04-27 | 5,000.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 605,027 |
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.