Tri Viet Management Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5,600.00 | 5,700.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1,053,410 |
| 2023-01-31 | 5,700.00 | 5,800.00 | 5,400.00 | 5,500.00 | 5,500.00 | 962,610 |
| 2023-01-30 | 5,200.00 | 5,500.00 | 5,100.00 | 5,500.00 | 5,500.00 | 829,340 |
| 2023-01-27 | 4,800.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | 597,077 |
| 2023-01-19 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 416,262 |
| 2023-01-18 | 4,800.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 205,224 |
| 2023-01-17 | 4,600.00 | 4,900.00 | 4,600.00 | 4,800.00 | 4,800.00 | 503,020 |
| 2023-01-16 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 266,713 |
| 2023-01-13 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 215,533 |
| 2023-01-12 | 4,900.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,700.00 | 447,235 |
| 2023-01-11 | 4,700.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 543,525 |
| 2023-01-10 | 4,500.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,700.00 | 476,660 |
| 2023-01-09 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 119,700 |
| 2023-01-06 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 392,612 |
| 2023-01-05 | 4,700.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 292,401 |
| 2023-01-04 | 4,800.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | 440,072 |
| 2023-01-03 | 4,500.00 | 4,800.00 | 4,400.00 | 4,700.00 | 4,700.00 | 436,261 |
| 2022-12-30 | 4,600.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 288,055 |
| 2022-12-29 | 4,500.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 308,349 |
| 2022-12-28 | 4,700.00 | 4,700.00 | 4,400.00 | 4,500.00 | 4,500.00 | 222,814 |
| 2022-12-27 | 4,200.00 | 4,500.00 | 4,200.00 | 4,500.00 | 4,500.00 | 347,528 |
| 2022-12-26 | 4,700.00 | 4,800.00 | 4,200.00 | 4,200.00 | 4,200.00 | 641,349 |
| 2022-12-23 | 4,700.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | 357,738 |
| 2022-12-22 | 4,700.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,700.00 | 278,395 |
| 2022-12-21 | 4,600.00 | 4,800.00 | 4,400.00 | 4,700.00 | 4,700.00 | 654,407 |
| 2022-12-20 | 4,800.00 | 4,900.00 | 4,500.00 | 4,600.00 | 4,600.00 | 992,285 |
| 2022-12-19 | 4,700.00 | 5,100.00 | 4,600.00 | 4,700.00 | 4,700.00 | 1,049,396 |
| 2022-12-16 | 5,000.00 | 5,000.00 | 4,600.00 | 4,700.00 | 4,700.00 | 837,235 |
| 2022-12-15 | 5,100.00 | 5,200.00 | 4,800.00 | 4,800.00 | 4,800.00 | 617,129 |
| 2022-12-14 | 4,400.00 | 5,200.00 | 4,400.00 | 5,100.00 | 5,100.00 | 5,650,920 |
| 2022-12-13 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 87,054 |
| 2022-12-12 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 408,253 |
| 2022-12-09 | 6,000.00 | 6,000.00 | 5,500.00 | 5,800.00 | 5,800.00 | 979,427 |
| 2022-12-08 | 5,400.00 | 5,900.00 | 5,400.00 | 5,900.00 | 5,900.00 | 1,202,469 |
| 2022-12-07 | 5,700.00 | 5,900.00 | 5,400.00 | 5,400.00 | 5,400.00 | 889,300 |
| 2022-12-06 | 6,700.00 | 6,700.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,529,790 |
| 2022-12-05 | 6,100.00 | 6,700.00 | 6,100.00 | 6,600.00 | 6,600.00 | 1,038,183 |
| 2022-12-02 | 5,700.00 | 6,200.00 | 5,500.00 | 6,200.00 | 6,200.00 | 1,097,676 |
| 2022-12-01 | 5,300.00 | 5,800.00 | 5,300.00 | 5,700.00 | 5,700.00 | 1,610,408 |
| 2022-11-30 | 5,300.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 994,674 |
| 2022-11-29 | 4,900.00 | 5,300.00 | 4,900.00 | 5,200.00 | 5,200.00 | 870,991 |
| 2022-11-28 | 4,300.00 | 4,900.00 | 4,300.00 | 4,900.00 | 4,900.00 | 1,117,493 |
| 2022-11-25 | 4,200.00 | 4,500.00 | 4,200.00 | 4,500.00 | 4,500.00 | 481,742 |
| 2022-11-24 | 4,000.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 370,911 |
| 2022-11-23 | 4,500.00 | 4,500.00 | 4,000.00 | 4,000.00 | 4,000.00 | 332,243 |
| 2022-11-22 | 3,900.00 | 4,600.00 | 3,900.00 | 4,400.00 | 4,400.00 | 540,011 |
| 2022-11-21 | 4,400.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | 366,860 |
| 2022-11-18 | 4,200.00 | 4,400.00 | 4,000.00 | 4,300.00 | 4,300.00 | 572,545 |
| 2022-11-17 | 4,000.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 400,667 |
| 2022-11-16 | 3,500.00 | 3,900.00 | 3,300.00 | 3,900.00 | 3,900.00 | 731,700 |
| 2022-11-15 | 3,700.00 | 3,700.00 | 3,400.00 | 3,600.00 | 3,600.00 | 797,499 |
| 2022-11-14 | 3,900.00 | 4,000.00 | 3,600.00 | 3,700.00 | 3,700.00 | 932,097 |
| 2022-11-11 | 4,000.00 | 4,300.00 | 3,900.00 | 4,000.00 | 4,000.00 | 318,143 |
| 2022-11-10 | 4,400.00 | 4,400.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1,288,524 |
| 2022-11-09 | 4,300.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 218,916 |
| 2022-11-08 | 4,300.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | 1,154,202 |
| 2022-11-07 | 4,600.00 | 4,600.00 | 4,300.00 | 4,300.00 | 4,300.00 | 622,454 |
| 2022-11-04 | 4,700.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 1,082,972 |
| 2022-11-03 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 290,151 |
| 2022-11-02 | 4,700.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 455,202 |
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.