Tri Viet Management Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 4,900.00 | 5,100.00 | 4,500.00 | 4,700.00 | 4,700.00 | 1,222,580 |
| 2022-10-31 | 5,400.00 | 5,400.00 | 4,900.00 | 4,900.00 | 4,900.00 | 1,242,409 |
| 2022-10-28 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 329,105 |
| 2022-10-27 | 5,100.00 | 5,400.00 | 5,000.00 | 5,400.00 | 5,400.00 | 759,253 |
| 2022-10-26 | 5,000.00 | 5,200.00 | 4,900.00 | 5,000.00 | 5,000.00 | 218,300 |
| 2022-10-25 | 5,100.00 | 5,400.00 | 4,600.00 | 5,000.00 | 5,000.00 | 689,674 |
| 2022-10-24 | 5,500.00 | 5,700.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1,128,177 |
| 2022-10-21 | 6,000.00 | 6,100.00 | 5,500.00 | 5,600.00 | 5,600.00 | 765,698 |
| 2022-10-20 | 6,200.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | 353,639 |
| 2022-10-19 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 144,280 |
| 2022-10-18 | 6,300.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | 374,621 |
| 2022-10-17 | 6,200.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 194,504 |
| 2022-10-14 | 6,200.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 405,358 |
| 2022-10-13 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 343,963 |
| 2022-10-12 | 5,700.00 | 6,100.00 | 5,500.00 | 6,100.00 | 6,100.00 | 650,410 |
| 2022-10-11 | 6,100.00 | 6,200.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1,173,902 |
| 2022-10-10 | 6,100.00 | 6,300.00 | 5,900.00 | 6,200.00 | 6,200.00 | 446,316 |
| 2022-10-07 | 6,000.00 | 6,400.00 | 5,800.00 | 6,100.00 | 6,100.00 | 1,294,490 |
| 2022-10-06 | 6,900.00 | 6,900.00 | 6,400.00 | 6,400.00 | 6,400.00 | 600,217 |
| 2022-10-05 | 6,200.00 | 6,900.00 | 5,800.00 | 6,800.00 | 6,800.00 | 991,002 |
| 2022-10-04 | 6,800.00 | 7,100.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1,209,950 |
| 2022-10-03 | 7,200.00 | 7,300.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1,102,602 |
| 2022-09-30 | 7,200.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | 1,427,837 |
| 2022-09-29 | 7,400.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | 496,851 |
| 2022-09-28 | 7,200.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1,181,739 |
| 2022-09-27 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 487,892 |
| 2022-09-26 | 7,600.00 | 7,600.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1,752,379 |
| 2022-09-23 | 7,800.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | 533,134 |
| 2022-09-22 | 7,700.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1,083,971 |
| 2022-09-21 | 7,900.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 819,008 |
| 2022-09-20 | 7,800.00 | 8,000.00 | 7,600.00 | 7,900.00 | 7,900.00 | 704,358 |
| 2022-09-19 | 8,300.00 | 8,300.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1,350,678 |
| 2022-09-16 | 8,400.00 | 8,400.00 | 8,100.00 | 8,200.00 | 8,200.00 | 885,004 |
| 2022-09-15 | 8,600.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 396,130 |
| 2022-09-14 | 8,400.00 | 8,500.00 | 8,100.00 | 8,400.00 | 8,400.00 | 1,214,057 |
| 2022-09-13 | 8,600.00 | 8,800.00 | 8,400.00 | 8,500.00 | 8,500.00 | 442,995 |
| 2022-09-12 | 8,600.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,600.00 | 645,964 |
| 2022-09-09 | 8,400.00 | 8,600.00 | 8,300.00 | 8,600.00 | 8,600.00 | 887,448 |
| 2022-09-08 | 8,500.00 | 8,800.00 | 8,300.00 | 8,400.00 | 8,400.00 | 1,238,997 |
| 2022-09-07 | 9,000.00 | 9,200.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1,636,647 |
| 2022-09-06 | 9,200.00 | 9,300.00 | 9,000.00 | 9,000.00 | 9,000.00 | 679,494 |
| 2022-09-05 | 9,200.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | 964,918 |
| 2022-08-31 | 9,000.00 | 9,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | 1,021,701 |
| 2022-08-30 | 9,400.00 | 9,500.00 | 9,100.00 | 9,200.00 | 9,200.00 | 1,112,132 |
| 2022-08-29 | 9,500.00 | 9,500.00 | 8,900.00 | 9,400.00 | 9,400.00 | 2,796,557 |
| 2022-08-26 | 10,100.00 | 10,200.00 | 9,500.00 | 9,600.00 | 9,600.00 | 2,041,938 |
| 2022-08-25 | 9,500.00 | 10,000.00 | 9,500.00 | 10,000.00 | 10,000.00 | 4,529,305 |
| 2022-08-24 | 9,500.00 | 9,600.00 | 9,300.00 | 9,400.00 | 9,400.00 | 1,262,359 |
| 2022-08-23 | 9,300.00 | 9,500.00 | 8,900.00 | 9,500.00 | 9,500.00 | 1,257,455 |
| 2022-08-22 | 9,600.00 | 9,600.00 | 9,100.00 | 9,300.00 | 9,300.00 | 2,188,011 |
| 2022-08-19 | 9,800.00 | 9,900.00 | 9,400.00 | 9,600.00 | 9,600.00 | 2,322,917 |
| 2022-08-18 | 10,000.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | 983,603 |
| 2022-08-17 | 9,700.00 | 10,200.00 | 9,700.00 | 10,000.00 | 10,000.00 | 3,434,217 |
| 2022-08-16 | 9,600.00 | 9,700.00 | 9,400.00 | 9,700.00 | 9,700.00 | 1,705,600 |
| 2022-08-15 | 9,500.00 | 9,700.00 | 9,400.00 | 9,600.00 | 9,600.00 | 756,614 |
| 2022-08-12 | 9,300.00 | 9,600.00 | 9,200.00 | 9,500.00 | 9,500.00 | 1,131,936 |
| 2022-08-11 | 9,700.00 | 9,900.00 | 9,300.00 | 9,300.00 | 9,300.00 | 2,614,784 |
| 2022-08-10 | 9,800.00 | 9,800.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1,138,260 |
| 2022-08-09 | 9,600.00 | 9,800.00 | 9,400.00 | 9,800.00 | 9,800.00 | 1,676,849 |
| 2022-08-08 | 9,800.00 | 10,000.00 | 9,500.00 | 9,700.00 | 9,700.00 | 1,515,007 |
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.