Tri Viet Management Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 18,300.00 | 18,600.00 | 17,900.00 | 18,300.00 | 18,300.00 | 1,191,502 |
| 2022-02-14 | 18,700.00 | 18,900.00 | 18,300.00 | 18,300.00 | 18,300.00 | 1,035,425 |
| 2022-02-11 | 19,100.00 | 19,100.00 | 18,600.00 | 19,000.00 | 19,000.00 | 888,296 |
| 2022-02-10 | 19,200.00 | 19,200.00 | 18,800.00 | 19,000.00 | 19,000.00 | 743,009 |
| 2022-02-09 | 18,200.00 | 19,400.00 | 18,200.00 | 19,100.00 | 19,100.00 | 1,667,982 |
| 2022-02-08 | 18,100.00 | 18,600.00 | 17,600.00 | 18,200.00 | 18,200.00 | 709,544 |
| 2022-02-07 | 16,500.00 | 18,100.00 | 16,500.00 | 17,900.00 | 17,900.00 | 480,133 |
| 2022-01-28 | 17,100.00 | 17,600.00 | 16,900.00 | 17,200.00 | 17,200.00 | 895,820 |
| 2022-01-27 | 17,200.00 | 17,500.00 | 16,900.00 | 17,100.00 | 17,100.00 | 789,593 |
| 2022-01-26 | 17,500.00 | 17,900.00 | 17,000.00 | 17,200.00 | 17,200.00 | 674,177 |
| 2022-01-25 | 17,200.00 | 17,500.00 | 16,500.00 | 17,300.00 | 17,300.00 | 1,333,005 |
| 2022-01-24 | 18,900.00 | 19,000.00 | 17,200.00 | 17,200.00 | 17,200.00 | 1,553,664 |
| 2022-01-21 | 19,600.00 | 19,600.00 | 18,800.00 | 19,000.00 | 19,000.00 | 1,188,310 |
| 2022-01-20 | 18,400.00 | 19,500.00 | 17,900.00 | 19,500.00 | 19,500.00 | 1,237,179 |
| 2022-01-19 | 18,000.00 | 18,700.00 | 17,600.00 | 18,200.00 | 18,200.00 | 1,030,483 |
| 2022-01-18 | 18,500.00 | 18,500.00 | 16,800.00 | 18,000.00 | 18,000.00 | 2,258,998 |
| 2022-01-17 | 20,500.00 | 21,400.00 | 18,500.00 | 18,500.00 | 18,500.00 | 3,767,258 |
| 2022-01-14 | 20,500.00 | 20,800.00 | 20,000.00 | 20,500.00 | 20,500.00 | 1,132,856 |
| 2022-01-13 | 21,700.00 | 22,000.00 | 20,300.00 | 20,500.00 | 20,500.00 | 1,931,077 |
| 2022-01-12 | 21,100.00 | 21,900.00 | 20,300.00 | 21,600.00 | 21,600.00 | 2,398,986 |
| 2022-01-11 | 22,800.00 | 22,800.00 | 21,000.00 | 21,100.00 | 21,100.00 | 2,734,774 |
| 2022-01-10 | 23,700.00 | 23,800.00 | 22,100.00 | 22,300.00 | 22,300.00 | 3,382,056 |
| 2022-01-07 | 23,200.00 | 24,200.00 | 23,100.00 | 23,600.00 | 23,600.00 | 2,535,206 |
| 2022-01-06 | 24,000.00 | 24,400.00 | 23,100.00 | 23,200.00 | 23,200.00 | 3,608,775 |
| 2022-01-05 | 24,000.00 | 25,400.00 | 24,000.00 | 24,000.00 | 24,000.00 | 2,697,507 |
| 2022-01-04 | 24,100.00 | 24,500.00 | 23,700.00 | 24,000.00 | 24,000.00 | 2,044,909 |
| 2021-12-31 | 24,500.00 | 25,200.00 | 24,100.00 | 24,100.00 | 24,100.00 | 3,789,643 |
| 2021-12-30 | 22,500.00 | 24,600.00 | 22,300.00 | 24,000.00 | 24,000.00 | 4,382,046 |
| 2021-12-29 | 22,800.00 | 22,900.00 | 22,300.00 | 22,500.00 | 22,500.00 | 1,372,015 |
| 2021-12-28 | 22,300.00 | 23,400.00 | 22,000.00 | 22,600.00 | 22,600.00 | 2,379,038 |
| 2021-12-27 | 22,500.00 | 22,800.00 | 22,000.00 | 22,300.00 | 22,300.00 | 1,250,599 |
| 2021-12-24 | 22,600.00 | 22,900.00 | 21,900.00 | 22,200.00 | 22,200.00 | 1,392,697 |
| 2021-12-23 | 23,700.00 | 24,500.00 | 22,100.00 | 22,600.00 | 22,600.00 | 2,887,133 |
| 2021-12-22 | 23,300.00 | 24,500.00 | 23,000.00 | 23,700.00 | 23,700.00 | 2,523,398 |
| 2021-12-21 | 23,300.00 | 23,600.00 | 22,500.00 | 23,300.00 | 23,300.00 | 1,743,825 |
| 2021-12-20 | 22,400.00 | 23,300.00 | 22,400.00 | 23,300.00 | 23,300.00 | 3,218,297 |
| 2021-12-17 | 21,100.00 | 22,400.00 | 21,000.00 | 22,300.00 | 22,300.00 | 9,713,840 |
| 2021-12-16 | 21,100.00 | 21,400.00 | 21,000.00 | 21,100.00 | 21,100.00 | 4,592,029 |
| 2021-12-15 | 21,000.00 | 21,400.00 | 20,800.00 | 21,100.00 | 21,100.00 | 2,062,466 |
| 2021-12-14 | 21,300.00 | 21,700.00 | 21,000.00 | 21,000.00 | 21,000.00 | 1,990,141 |
| 2021-12-13 | 21,600.00 | 21,800.00 | 21,300.00 | 21,400.00 | 21,400.00 | 2,096,810 |
| 2021-12-10 | 22,000.00 | 22,000.00 | 21,500.00 | 21,600.00 | 21,600.00 | 1,241,923 |
| 2021-12-09 | 21,600.00 | 22,100.00 | 21,300.00 | 22,000.00 | 22,000.00 | 1,830,673 |
| 2021-12-08 | 22,000.00 | 22,700.00 | 21,200.00 | 21,600.00 | 21,600.00 | 2,080,565 |
| 2021-12-07 | 19,100.00 | 21,000.00 | 19,000.00 | 21,000.00 | 21,000.00 | 3,180,932 |
| 2021-12-06 | 20,800.00 | 21,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 4,204,102 |
| 2021-12-03 | 22,300.00 | 22,300.00 | 20,700.00 | 20,900.00 | 20,900.00 | 6,849,845 |
| 2021-12-02 | 23,500.00 | 23,500.00 | 22,300.00 | 22,300.00 | 22,300.00 | 7,135,590 |
| 2021-12-01 | 23,900.00 | 24,100.00 | 23,500.00 | 23,500.00 | 23,500.00 | 3,794,741 |
| 2021-11-30 | 24,100.00 | 24,900.00 | 23,900.00 | 24,100.00 | 24,100.00 | 3,439,959 |
| 2021-11-29 | 24,000.00 | 24,700.00 | 23,300.00 | 24,200.00 | 24,200.00 | 3,723,734 |
| 2021-11-26 | 25,000.00 | 25,700.00 | 24,500.00 | 24,700.00 | 24,700.00 | 3,668,707 |
| 2021-11-25 | 25,000.00 | 25,500.00 | 24,200.00 | 24,800.00 | 24,800.00 | 2,742,856 |
| 2021-11-24 | 25,600.00 | 25,900.00 | 25,000.00 | 25,000.00 | 25,000.00 | 2,881,714 |
| 2021-11-23 | 24,700.00 | 25,600.00 | 23,300.00 | 25,100.00 | 25,100.00 | 4,387,131 |
| 2021-11-22 | 27,500.00 | 27,500.00 | 24,700.00 | 24,700.00 | 24,700.00 | 7,428,005 |
| 2021-11-19 | 29,000.00 | 29,200.00 | 25,600.00 | 27,400.00 | 27,400.00 | 5,726,385 |
| 2021-11-18 | 27,000.00 | 28,600.00 | 26,500.00 | 28,100.00 | 28,100.00 | 5,463,776 |
| 2021-11-17 | 25,200.00 | 27,400.00 | 25,000.00 | 27,000.00 | 27,000.00 | 6,512,077 |
| 2021-11-16 | 25,400.00 | 25,700.00 | 23,900.00 | 25,200.00 | 25,200.00 | 6,546,328 |
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.