Tri Viet Management Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | 40,372 |
| 2026-01-21 | 8,700.00 | 8,700.00 | 8,300.00 | 8,500.00 | 8,500.00 | 470,303 |
| 2026-01-20 | 8,600.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 58,307 |
| 2026-01-19 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 69,119 |
| 2026-01-16 | 8,700.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | 52,180 |
| 2026-01-15 | 8,900.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 45,707 |
| 2026-01-14 | 8,900.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,900.00 | 206,400 |
| 2026-01-13 | 9,000.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | 61,410 |
| 2026-01-12 | 8,400.00 | 9,000.00 | 7,800.00 | 8,900.00 | 8,900.00 | 73,300 |
| 2026-01-09 | 8,700.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,600.00 | 93,315 |
| 2026-01-08 | 8,800.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | 594,202 |
| 2026-01-07 | 8,500.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | 38,300 |
| 2026-01-06 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 34,900 |
| 2026-01-05 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | 29,028 |
| 2025-12-31 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | 41,700 |
| 2025-12-30 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 87,800 |
| 2025-12-29 | 8,800.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | 60,410 |
| 2025-12-26 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | 75,400 |
| 2025-12-25 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 26,210 |
| 2025-12-24 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 61,000 |
| 2025-12-23 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 546,343 |
| 2025-12-22 | 8,900.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | 142,500 |
| 2025-12-19 | 8,700.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,900.00 | 59,000 |
| 2025-12-18 | 8,700.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | 42,900 |
| 2025-12-17 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | 52,700 |
| 2025-12-16 | 8,600.00 | 8,900.00 | 8,400.00 | 8,900.00 | 8,900.00 | 99,500 |
| 2025-12-15 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 36,500 |
| 2025-12-12 | 8,800.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,700.00 | 122,110 |
| 2025-12-11 | 8,800.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,800.00 | 10,201 |
| 2025-12-10 | 8,900.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | 27,010 |
| 2025-12-09 | 9,200.00 | 9,200.00 | 8,800.00 | 8,900.00 | 8,900.00 | 229,445 |
| 2025-12-08 | 9,200.00 | 9,300.00 | 9,100.00 | 9,100.00 | 9,100.00 | 117,563 |
| 2025-12-05 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | 61,200 |
| 2025-12-04 | 9,300.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | 629,115 |
| 2025-12-03 | 9,200.00 | 9,400.00 | 9,100.00 | 9,400.00 | 9,400.00 | 951,900 |
| 2025-12-02 | 9,300.00 | 9,300.00 | 9,100.00 | 9,200.00 | 9,200.00 | 621,473 |
| 2025-12-01 | 9,400.00 | 9,400.00 | 9,100.00 | 9,300.00 | 9,300.00 | 1,485,999 |
| 2025-11-28 | 9,400.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | 44,200 |
| 2025-11-27 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | 28,500 |
| 2025-11-26 | 9,400.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | 27,505 |
| 2025-11-25 | 9,400.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | 98,400 |
| 2025-11-24 | 9,400.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | 72,900 |
| 2025-11-21 | 9,100.00 | 9,400.00 | 8,600.00 | 9,400.00 | 9,400.00 | 85,100 |
| 2025-11-20 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | 54,930 |
| 2025-11-19 | 9,300.00 | 9,500.00 | 9,300.00 | 9,400.00 | 9,400.00 | 154,400 |
| 2025-11-18 | 9,300.00 | 9,400.00 | 9,100.00 | 9,200.00 | 9,200.00 | 126,787 |
| 2025-11-17 | 9,300.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | 49,501 |
| 2025-11-14 | 9,400.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | 2,900,005 |
| 2025-11-13 | 9,400.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | 120,132 |
| 2025-11-12 | 9,300.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | 73,810 |
| 2025-11-11 | 9,300.00 | 9,400.00 | 9,100.00 | 9,300.00 | 9,300.00 | 99,200 |
| 2025-11-10 | 9,500.00 | 9,500.00 | 9,200.00 | 9,300.00 | 9,300.00 | 75,619 |
| 2025-11-07 | 9,900.00 | 9,900.00 | 9,300.00 | 9,400.00 | 9,400.00 | 231,244 |
| 2025-11-06 | 10,700.00 | 10,800.00 | 9,900.00 | 9,900.00 | 9,900.00 | 856,559 |
| 2025-11-05 | 11,400.00 | 11,400.00 | 10,900.00 | 10,900.00 | 10,900.00 | 225,835 |
| 2025-11-04 | 11,000.00 | 11,600.00 | 11,000.00 | 11,500.00 | 11,500.00 | 1,554,200 |
| 2025-11-03 | 11,500.00 | 11,800.00 | 11,200.00 | 11,300.00 | 11,300.00 | 1,700,540 |
| 2025-10-31 | 11,600.00 | 11,600.00 | 11,200.00 | 11,500.00 | 11,500.00 | 1,068,200 |
| 2025-10-30 | 11,600.00 | 11,900.00 | 11,500.00 | 11,600.00 | 11,600.00 | 1,654,100 |
| 2025-10-29 | 11,600.00 | 11,900.00 | 11,500.00 | 11,600.00 | 11,600.00 | 786,087 |
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.