Tri Viet Management Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8,600.00 | 8,800.00 | 8,400.00 | 8,400.00 | 8,400.00 | 1,346 |
| 2026-07-20 | 8,600.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 9,600 |
| 2026-07-17 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 12,400 |
| 2026-07-16 | 8,600.00 | 8,600.00 | 8,300.00 | 8,600.00 | 8,600.00 | 35,800 |
| 2026-07-15 | 8,600.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | 5,212 |
| 2026-07-14 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 6,800 |
| 2026-07-13 | 9,200.00 | 9,200.00 | 8,600.00 | 8,700.00 | 8,700.00 | 42,043 |
| 2026-07-10 | 9,400.00 | 9,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | 26,620 |
| 2026-07-09 | 9,000.00 | 9,700.00 | 9,000.00 | 9,500.00 | 9,500.00 | 471,715 |
| 2026-07-08 | 9,700.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | 484,417 |
| 2026-07-07 | 9,500.00 | 9,900.00 | 9,400.00 | 9,700.00 | 9,700.00 | 1,542,605 |
| 2026-07-06 | 10,000.00 | 10,200.00 | 9,500.00 | 9,500.00 | 9,500.00 | 2,005,904 |
| 2026-07-03 | 10,200.00 | 10,400.00 | 9,900.00 | 10,200.00 | 10,200.00 | 1,672,837 |
| 2026-07-02 | 10,000.00 | 10,500.00 | 10,000.00 | 10,200.00 | 10,200.00 | 1,923,702 |
| 2026-07-01 | 10,300.00 | 10,500.00 | 9,900.00 | 10,000.00 | 10,000.00 | 2,086,939 |
| 2026-06-30 | 10,300.00 | 10,700.00 | 10,000.00 | 10,000.00 | 10,000.00 | 509,940 |
| 2026-06-29 | 10,600.00 | 10,900.00 | 10,000.00 | 10,300.00 | 10,300.00 | 1,750,717 |
| 2026-06-26 | 10,500.00 | 10,900.00 | 10,500.00 | 10,600.00 | 10,600.00 | 2,104,136 |
| 2026-06-25 | 10,400.00 | 10,900.00 | 10,400.00 | 10,500.00 | 10,500.00 | 1,959,180 |
| 2026-06-24 | 9,900.00 | 10,500.00 | 9,800.00 | 10,400.00 | 10,400.00 | 1,916,032 |
| 2026-06-23 | 9,800.00 | 10,100.00 | 9,700.00 | 10,000.00 | 10,000.00 | 466,953 |
| 2026-06-22 | 9,600.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,900.00 | 240,919 |
| 2026-06-19 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | 109,519 |
| 2026-06-18 | 9,600.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 125,309 |
| 2026-06-17 | 9,600.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | 96,403 |
| 2026-06-16 | 9,300.00 | 9,600.00 | 9,300.00 | 9,600.00 | 9,600.00 | 274,534 |
| 2026-06-15 | 9,200.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | 342,036 |
| 2026-06-12 | 9,000.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 259,473 |
| 2026-06-11 | 8,600.00 | 9,000.00 | 8,600.00 | 8,900.00 | 8,900.00 | 597,091 |
| 2026-06-10 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 273,000 |
| 2026-06-09 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | 105,904 |
| 2026-06-08 | 8,600.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | 233,350 |
| 2026-06-05 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | 150,300 |
| 2026-06-04 | 8,600.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | 403,105 |
| 2026-06-03 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | 187,600 |
| 2026-06-02 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 592,500 |
| 2026-06-01 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 171,500 |
| 2026-05-29 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 197,420 |
| 2026-05-28 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 286,700 |
| 2026-05-27 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 232,814 |
| 2026-05-26 | 8,600.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | 230,900 |
| 2026-05-25 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | 455,944 |
| 2026-05-22 | 8,400.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 82,800 |
| 2026-05-21 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 135,519 |
| 2026-05-20 | 8,500.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | 33,109 |
| 2026-05-19 | 8,600.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 146,525 |
| 2026-05-18 | 8,500.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 147,209 |
| 2026-05-15 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 101,500 |
| 2026-05-14 | 8,600.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | 53,002 |
| 2026-05-13 | 8,500.00 | 8,900.00 | 8,500.00 | 8,500.00 | 8,500.00 | 181,849 |
| 2026-05-12 | 7,800.00 | 8,300.00 | 7,800.00 | 8,300.00 | 8,300.00 | 308,920 |
| 2026-05-11 | 7,500.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 59,100 |
| 2026-05-08 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 44,300 |
| 2026-05-07 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 21,233 |
| 2026-05-06 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 22,400 |
| 2026-05-05 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 9,400 |
| 2026-05-04 | 7,600.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 25,600 |
| 2026-04-29 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 12,102 |
| 2026-04-28 | 7,500.00 | 7,600.00 | 7,300.00 | 7,600.00 | 7,600.00 | 72,145 |
| 2026-04-24 | 7,400.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 27,100 |
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.