Tri Viet Management Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 10,000.00 | 10,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,869,673 |
| 2022-05-12 | 10,900.00 | 10,900.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1,428,047 |
| 2022-05-11 | 10,900.00 | 11,100.00 | 10,500.00 | 10,900.00 | 10,900.00 | 1,241,725 |
| 2022-05-10 | 9,900.00 | 10,700.00 | 9,500.00 | 10,700.00 | 10,700.00 | 1,402,257 |
| 2022-05-09 | 11,200.00 | 11,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | 2,904,668 |
| 2022-05-06 | 11,600.00 | 11,900.00 | 11,000.00 | 11,200.00 | 11,200.00 | 1,142,400 |
| 2022-05-05 | 11,900.00 | 12,400.00 | 11,600.00 | 11,700.00 | 11,700.00 | 1,507,864 |
| 2022-05-04 | 13,000.00 | 13,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | 1,878,773 |
| 2022-04-29 | 13,100.00 | 13,300.00 | 12,700.00 | 13,000.00 | 13,000.00 | 2,024,518 |
| 2022-04-28 | 13,000.00 | 13,500.00 | 13,000.00 | 13,100.00 | 13,100.00 | 1,603,507 |
| 2022-04-27 | 11,700.00 | 12,900.00 | 11,500.00 | 12,900.00 | 12,900.00 | 2,214,155 |
| 2022-04-26 | 10,500.00 | 11,800.00 | 10,300.00 | 11,800.00 | 11,800.00 | 1,326,722 |
| 2022-04-25 | 10,500.00 | 11,500.00 | 10,500.00 | 10,900.00 | 10,900.00 | 2,957,947 |
| 2022-04-22 | 10,400.00 | 11,700.00 | 10,400.00 | 10,500.00 | 10,500.00 | 6,708,845 |
| 2022-04-21 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 112,000 |
| 2022-04-20 | 13,600.00 | 13,900.00 | 12,700.00 | 12,700.00 | 12,700.00 | 3,366,547 |
| 2022-04-19 | 15,500.00 | 15,500.00 | 14,100.00 | 14,100.00 | 14,100.00 | 4,013,458 |
| 2022-04-18 | 17,000.00 | 17,300.00 | 15,600.00 | 15,600.00 | 15,600.00 | 3,771,063 |
| 2022-04-15 | 18,000.00 | 18,100.00 | 17,000.00 | 17,300.00 | 17,300.00 | 1,187,223 |
| 2022-04-14 | 18,600.00 | 18,900.00 | 17,800.00 | 18,000.00 | 18,000.00 | 980,805 |
| 2022-04-13 | 17,900.00 | 18,500.00 | 17,300.00 | 18,500.00 | 18,500.00 | 889,920 |
| 2022-04-12 | 18,500.00 | 19,000.00 | 17,600.00 | 17,800.00 | 17,800.00 | 1,445,258 |
| 2022-04-08 | 20,100.00 | 20,300.00 | 18,500.00 | 18,500.00 | 18,500.00 | 2,395,141 |
| 2022-04-07 | 20,000.00 | 20,300.00 | 19,800.00 | 20,100.00 | 20,100.00 | 1,231,865 |
| 2022-04-06 | 20,600.00 | 20,600.00 | 19,900.00 | 20,100.00 | 20,100.00 | 1,646,299 |
| 2022-04-05 | 21,100.00 | 21,100.00 | 20,400.00 | 20,700.00 | 20,700.00 | 1,389,606 |
| 2022-04-04 | 20,500.00 | 21,400.00 | 20,500.00 | 21,100.00 | 21,100.00 | 1,321,936 |
| 2022-04-01 | 20,200.00 | 20,600.00 | 19,800.00 | 20,500.00 | 20,500.00 | 1,456,460 |
| 2022-03-31 | 20,200.00 | 20,900.00 | 19,500.00 | 20,100.00 | 20,100.00 | 1,008,721 |
| 2022-03-30 | 21,400.00 | 21,500.00 | 19,900.00 | 20,200.00 | 20,200.00 | 3,694,778 |
| 2022-03-29 | 22,300.00 | 22,400.00 | 21,500.00 | 21,500.00 | 21,500.00 | 3,792,333 |
| 2022-03-28 | 22,800.00 | 22,800.00 | 21,600.00 | 22,200.00 | 22,200.00 | 6,574,696 |
| 2022-03-25 | 22,900.00 | 23,000.00 | 22,500.00 | 22,800.00 | 22,800.00 | 4,101,099 |
| 2022-03-24 | 23,300.00 | 23,600.00 | 22,800.00 | 22,900.00 | 22,900.00 | 3,992,895 |
| 2022-03-23 | 23,100.00 | 23,700.00 | 22,900.00 | 23,200.00 | 23,200.00 | 7,247,597 |
| 2022-03-22 | 22,900.00 | 23,500.00 | 22,700.00 | 23,000.00 | 23,000.00 | 5,348,600 |
| 2022-03-21 | 22,700.00 | 23,200.00 | 22,600.00 | 22,900.00 | 22,900.00 | 2,064,340 |
| 2022-03-18 | 22,600.00 | 23,300.00 | 22,600.00 | 22,700.00 | 22,700.00 | 2,560,903 |
| 2022-03-17 | 22,400.00 | 22,900.00 | 22,200.00 | 22,600.00 | 22,600.00 | 1,339,678 |
| 2022-03-16 | 22,400.00 | 22,900.00 | 22,300.00 | 22,400.00 | 22,400.00 | 1,242,341 |
| 2022-03-15 | 23,300.00 | 23,300.00 | 22,100.00 | 22,400.00 | 22,400.00 | 2,465,152 |
| 2022-03-14 | 23,500.00 | 23,700.00 | 22,600.00 | 23,300.00 | 23,300.00 | 2,559,308 |
| 2022-03-11 | 24,000.00 | 24,300.00 | 22,800.00 | 23,800.00 | 23,800.00 | 6,787,111 |
| 2022-03-10 | 22,500.00 | 24,300.00 | 22,500.00 | 23,900.00 | 23,900.00 | 9,955,651 |
| 2022-03-09 | 22,200.00 | 22,700.00 | 21,500.00 | 22,500.00 | 22,500.00 | 2,983,030 |
| 2022-03-08 | 22,500.00 | 23,000.00 | 22,000.00 | 22,100.00 | 22,100.00 | 3,620,918 |
| 2022-03-07 | 22,300.00 | 23,200.00 | 21,800.00 | 22,900.00 | 22,900.00 | 3,497,373 |
| 2022-03-04 | 23,000.00 | 23,800.00 | 22,400.00 | 22,400.00 | 22,400.00 | 4,643,977 |
| 2022-03-03 | 23,000.00 | 23,400.00 | 22,500.00 | 23,000.00 | 23,000.00 | 3,367,169 |
| 2022-03-02 | 21,700.00 | 23,500.00 | 21,300.00 | 22,800.00 | 22,800.00 | 5,615,831 |
| 2022-03-01 | 23,000.00 | 23,000.00 | 21,500.00 | 22,100.00 | 22,100.00 | 3,716,119 |
| 2022-02-28 | 20,300.00 | 22,300.00 | 20,300.00 | 22,300.00 | 22,300.00 | 6,971,401 |
| 2022-02-25 | 18,500.00 | 20,300.00 | 18,500.00 | 20,300.00 | 20,300.00 | 7,145,929 |
| 2022-02-24 | 19,300.00 | 19,500.00 | 18,000.00 | 18,500.00 | 18,500.00 | 3,151,445 |
| 2022-02-23 | 18,900.00 | 19,400.00 | 18,900.00 | 19,300.00 | 19,300.00 | 1,261,933 |
| 2022-02-22 | 19,600.00 | 19,700.00 | 18,700.00 | 18,900.00 | 18,900.00 | 1,933,598 |
| 2022-02-21 | 19,200.00 | 19,800.00 | 19,100.00 | 19,600.00 | 19,600.00 | 1,717,022 |
| 2022-02-18 | 18,900.00 | 19,300.00 | 18,600.00 | 19,100.00 | 19,100.00 | 1,881,150 |
| 2022-02-17 | 19,000.00 | 19,100.00 | 18,600.00 | 18,900.00 | 18,900.00 | 1,404,699 |
| 2022-02-16 | 18,400.00 | 19,200.00 | 18,300.00 | 19,000.00 | 19,000.00 | 1,743,597 |
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.