Tri Viet Management Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 25,400.00 | 25,700.00 | 23,900.00 | 25,200.00 | 25,200.00 | 6,546,328 |
| 2021-11-15 | 23,500.00 | 25,300.00 | 23,400.00 | 25,000.00 | 25,000.00 | 7,797,534 |
| 2021-11-12 | 23,500.00 | 23,600.00 | 22,800.00 | 23,000.00 | 23,000.00 | 2,902,020 |
| 2021-11-11 | 23,200.00 | 23,600.00 | 22,600.00 | 23,400.00 | 23,400.00 | 3,193,562 |
| 2021-11-10 | 21,900.00 | 23,500.00 | 21,700.00 | 23,200.00 | 23,200.00 | 4,029,885 |
| 2021-11-09 | 22,000.00 | 22,200.00 | 21,500.00 | 21,900.00 | 21,900.00 | 7,297,536 |
| 2021-11-08 | 21,500.00 | 22,500.00 | 21,500.00 | 22,000.00 | 22,000.00 | 8,813,200 |
| 2021-11-05 | 21,700.00 | 22,100.00 | 21,100.00 | 21,800.00 | 21,800.00 | 3,427,024 |
| 2021-11-04 | 20,600.00 | 22,000.00 | 20,600.00 | 21,700.00 | 21,700.00 | 3,905,163 |
| 2021-11-03 | 22,500.00 | 23,000.00 | 20,600.00 | 20,600.00 | 20,600.00 | 6,432,601 |
| 2021-11-02 | 22,600.00 | 23,000.00 | 21,700.00 | 22,500.00 | 22,500.00 | 4,695,948 |
| 2021-11-01 | 20,500.00 | 22,500.00 | 20,500.00 | 22,400.00 | 22,400.00 | 5,871,705 |
| 2021-10-29 | 20,000.00 | 20,700.00 | 19,800.00 | 20,500.00 | 20,500.00 | 3,824,199 |
| 2021-10-28 | 19,200.00 | 19,800.00 | 19,000.00 | 19,800.00 | 19,800.00 | 5,167,797 |
| 2021-10-27 | 18,900.00 | 19,400.00 | 18,900.00 | 19,200.00 | 19,200.00 | 4,133,624 |
| 2021-10-26 | 19,000.00 | 19,000.00 | 18,200.00 | 18,900.00 | 18,900.00 | 3,801,351 |
| 2021-10-25 | 18,200.00 | 19,600.00 | 18,200.00 | 19,000.00 | 19,000.00 | 6,933,115 |
| 2021-10-22 | 18,000.00 | 18,400.00 | 17,600.00 | 18,000.00 | 18,000.00 | 5,707,534 |
| 2021-10-21 | 16,800.00 | 18,200.00 | 16,800.00 | 18,000.00 | 18,000.00 | 8,814,607 |
| 2021-10-20 | 17,000.00 | 17,000.00 | 16,400.00 | 16,800.00 | 16,800.00 | 2,760,470 |
| 2021-10-19 | 16,800.00 | 17,200.00 | 16,600.00 | 16,900.00 | 16,900.00 | 5,438,431 |
| 2021-10-18 | 17,400.00 | 17,700.00 | 16,800.00 | 16,900.00 | 16,900.00 | 6,583,247 |
| 2021-10-15 | 17,400.00 | 17,500.00 | 17,300.00 | 17,400.00 | 17,400.00 | 1,641,770 |
| 2021-10-14 | 17,600.00 | 17,800.00 | 17,200.00 | 17,400.00 | 17,400.00 | 1,957,177 |
← NewerPage 19 of 19 · 1,104 trading days
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.