Tri Viet Management Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 9,700.00 | 9,800.00 | 9,300.00 | 9,800.00 | 9,800.00 | 1,585,849 |
| 2022-08-04 | 9,800.00 | 9,800.00 | 9,400.00 | 9,500.00 | 9,500.00 | 2,177,299 |
| 2022-08-03 | 8,500.00 | 9,300.00 | 8,400.00 | 9,300.00 | 9,300.00 | 3,562,687 |
| 2022-08-02 | 8,500.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1,859,108 |
| 2022-08-01 | 8,200.00 | 8,600.00 | 7,900.00 | 8,500.00 | 8,500.00 | 1,832,834 |
| 2022-07-29 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 697,429 |
| 2022-07-28 | 8,100.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | 770,304 |
| 2022-07-27 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 567,410 |
| 2022-07-26 | 8,100.00 | 8,200.00 | 7,800.00 | 8,000.00 | 8,000.00 | 1,029,359 |
| 2022-07-25 | 8,300.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | 900,106 |
| 2022-07-22 | 8,500.00 | 8,500.00 | 8,300.00 | 8,300.00 | 8,300.00 | 869,071 |
| 2022-07-21 | 8,500.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 1,553,024 |
| 2022-07-20 | 8,400.00 | 8,700.00 | 8,300.00 | 8,500.00 | 8,500.00 | 2,586,352 |
| 2022-07-19 | 8,500.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | 1,042,410 |
| 2022-07-18 | 8,600.00 | 8,800.00 | 8,400.00 | 8,500.00 | 8,500.00 | 975,440 |
| 2022-07-15 | 8,300.00 | 8,700.00 | 8,300.00 | 8,500.00 | 8,500.00 | 1,142,182 |
| 2022-07-14 | 7,900.00 | 8,400.00 | 7,800.00 | 8,400.00 | 8,400.00 | 1,723,023 |
| 2022-07-13 | 7,900.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | 994,143 |
| 2022-07-12 | 7,700.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,900.00 | 629,628 |
| 2022-07-11 | 7,800.00 | 7,900.00 | 7,500.00 | 7,600.00 | 7,600.00 | 531,102 |
| 2022-07-08 | 7,700.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | 391,693 |
| 2022-07-07 | 7,500.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 361,927 |
| 2022-07-06 | 7,800.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | 559,344 |
| 2022-07-05 | 8,100.00 | 8,100.00 | 7,700.00 | 7,800.00 | 7,800.00 | 489,900 |
| 2022-07-04 | 8,100.00 | 8,300.00 | 7,900.00 | 8,100.00 | 8,100.00 | 496,201 |
| 2022-07-01 | 7,800.00 | 8,000.00 | 7,500.00 | 8,000.00 | 8,000.00 | 616,000 |
| 2022-06-30 | 8,100.00 | 8,200.00 | 7,900.00 | 7,900.00 | 7,900.00 | 684,758 |
| 2022-06-29 | 8,400.00 | 8,400.00 | 8,100.00 | 8,100.00 | 8,100.00 | 576,288 |
| 2022-06-28 | 8,400.00 | 8,600.00 | 8,200.00 | 8,400.00 | 8,400.00 | 520,545 |
| 2022-06-27 | 8,100.00 | 8,500.00 | 8,000.00 | 8,400.00 | 8,400.00 | 588,104 |
| 2022-06-24 | 7,800.00 | 8,100.00 | 7,700.00 | 8,100.00 | 8,100.00 | 626,900 |
| 2022-06-23 | 7,900.00 | 8,000.00 | 7,600.00 | 7,800.00 | 7,800.00 | 487,640 |
| 2022-06-22 | 7,400.00 | 7,800.00 | 7,100.00 | 7,800.00 | 7,800.00 | 1,277,470 |
| 2022-06-21 | 7,000.00 | 7,400.00 | 6,900.00 | 7,100.00 | 7,100.00 | 804,778 |
| 2022-06-20 | 7,300.00 | 7,500.00 | 6,900.00 | 7,000.00 | 7,000.00 | 800,101 |
| 2022-06-17 | 7,600.00 | 7,600.00 | 7,000.00 | 7,300.00 | 7,300.00 | 1,612,992 |
| 2022-06-16 | 8,200.00 | 8,500.00 | 7,600.00 | 7,600.00 | 7,600.00 | 966,418 |
| 2022-06-15 | 8,800.00 | 9,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,875,397 |
| 2022-06-14 | 9,000.00 | 9,100.00 | 8,700.00 | 8,800.00 | 8,800.00 | 897,401 |
| 2022-06-13 | 10,000.00 | 10,000.00 | 9,000.00 | 9,100.00 | 9,100.00 | 1,383,055 |
| 2022-06-10 | 10,000.00 | 10,200.00 | 9,900.00 | 10,000.00 | 10,000.00 | 963,297 |
| 2022-06-09 | 10,100.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | 615,337 |
| 2022-06-08 | 9,700.00 | 10,200.00 | 9,700.00 | 10,100.00 | 10,100.00 | 824,135 |
| 2022-06-07 | 10,000.00 | 10,000.00 | 9,500.00 | 9,700.00 | 9,700.00 | 1,349,037 |
| 2022-06-06 | 10,200.00 | 10,300.00 | 9,900.00 | 10,000.00 | 10,000.00 | 919,203 |
| 2022-06-03 | 10,300.00 | 10,400.00 | 10,100.00 | 10,200.00 | 10,200.00 | 680,254 |
| 2022-06-02 | 10,600.00 | 10,700.00 | 10,200.00 | 10,300.00 | 10,300.00 | 1,098,984 |
| 2022-06-01 | 10,800.00 | 10,800.00 | 10,400.00 | 10,500.00 | 10,500.00 | 830,182 |
| 2022-05-31 | 10,900.00 | 11,000.00 | 10,600.00 | 10,800.00 | 10,800.00 | 782,264 |
| 2022-05-30 | 10,600.00 | 11,200.00 | 10,400.00 | 10,900.00 | 10,900.00 | 1,962,110 |
| 2022-05-27 | 10,700.00 | 10,800.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1,386,334 |
| 2022-05-26 | 10,700.00 | 10,900.00 | 10,500.00 | 10,700.00 | 10,700.00 | 1,560,265 |
| 2022-05-25 | 10,000.00 | 10,800.00 | 9,900.00 | 10,600.00 | 10,600.00 | 1,968,359 |
| 2022-05-24 | 9,900.00 | 10,000.00 | 9,400.00 | 10,000.00 | 10,000.00 | 1,186,563 |
| 2022-05-23 | 10,300.00 | 10,400.00 | 9,800.00 | 9,900.00 | 9,900.00 | 1,207,035 |
| 2022-05-20 | 10,100.00 | 10,400.00 | 10,100.00 | 10,300.00 | 10,300.00 | 1,325,444 |
| 2022-05-19 | 10,300.00 | 10,400.00 | 9,400.00 | 10,100.00 | 10,100.00 | 974,550 |
| 2022-05-18 | 10,000.00 | 10,600.00 | 10,000.00 | 10,300.00 | 10,300.00 | 1,923,935 |
| 2022-05-17 | 9,100.00 | 10,000.00 | 9,100.00 | 10,000.00 | 10,000.00 | 1,249,971 |
| 2022-05-16 | 9,000.00 | 9,800.00 | 9,000.00 | 9,100.00 | 9,100.00 | 1,236,200 |
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.