Tri Viet Management Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 205,164 |
| 2023-04-25 | 4,900.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 637,061 |
| 2023-04-24 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 211,406 |
| 2023-04-21 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 424,192 |
| 2023-04-20 | 4,900.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 250,100 |
| 2023-04-19 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 177,806 |
| 2023-04-18 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 345,451 |
| 2023-04-17 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 446,747 |
| 2023-04-14 | 5,000.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 583,744 |
| 2023-04-13 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 573,410 |
| 2023-04-12 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 446,129 |
| 2023-04-11 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 667,600 |
| 2023-04-10 | 5,200.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,200.00 | 930,500 |
| 2023-04-07 | 5,400.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,200.00 | 843,125 |
| 2023-04-06 | 5,200.00 | 5,700.00 | 5,200.00 | 5,300.00 | 5,300.00 | 2,008,586 |
| 2023-04-05 | 4,800.00 | 5,200.00 | 4,800.00 | 5,200.00 | 5,200.00 | 1,729,671 |
| 2023-04-04 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 359,761 |
| 2023-04-03 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 575,601 |
| 2023-03-31 | 4,800.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 539,709 |
| 2023-03-30 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 436,810 |
| 2023-03-29 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 164,021 |
| 2023-03-28 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 654,825 |
| 2023-03-27 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 435,610 |
| 2023-03-24 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 260,003 |
| 2023-03-23 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 380,323 |
| 2023-03-22 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 293,310 |
| 2023-03-21 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 298,392 |
| 2023-03-20 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 161,500 |
| 2023-03-17 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 262,300 |
| 2023-03-16 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 271,060 |
| 2023-03-15 | 4,600.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 358,302 |
| 2023-03-14 | 4,600.00 | 4,700.00 | 4,400.00 | 4,500.00 | 4,500.00 | 598,209 |
| 2023-03-13 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 174,200 |
| 2023-03-10 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 92,400 |
| 2023-03-09 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 167,400 |
| 2023-03-08 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 250,700 |
| 2023-03-07 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 157,700 |
| 2023-03-06 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 147,901 |
| 2023-03-03 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 224,600 |
| 2023-03-02 | 4,700.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 68,274 |
| 2023-03-01 | 4,600.00 | 4,800.00 | 4,500.00 | 4,700.00 | 4,700.00 | 254,000 |
| 2023-02-28 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 424,320 |
| 2023-02-27 | 4,800.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | 233,200 |
| 2023-02-24 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 217,447 |
| 2023-02-23 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 604,800 |
| 2023-02-22 | 4,900.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | 590,296 |
| 2023-02-21 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 772,240 |
| 2023-02-20 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 752,768 |
| 2023-02-17 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 202,700 |
| 2023-02-16 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 513,826 |
| 2023-02-15 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 327,400 |
| 2023-02-14 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 147,705 |
| 2023-02-13 | 4,900.00 | 4,900.00 | 4,600.00 | 4,600.00 | 4,600.00 | 427,200 |
| 2023-02-10 | 5,000.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 124,600 |
| 2023-02-09 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 167,318 |
| 2023-02-08 | 4,900.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | 225,500 |
| 2023-02-07 | 5,000.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | 317,738 |
| 2023-02-06 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 237,218 |
| 2023-02-03 | 5,100.00 | 5,200.00 | 4,900.00 | 5,000.00 | 5,000.00 | 299,100 |
| 2023-02-02 | 4,900.00 | 5,200.00 | 4,900.00 | 5,000.00 | 5,000.00 | 438,600 |
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.