Tri Viet Management Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 11,500.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | 230,336 |
| 2025-10-27 | 11,700.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | 168,502 |
| 2025-10-24 | 11,800.00 | 12,000.00 | 11,600.00 | 11,700.00 | 11,700.00 | 868,967 |
| 2025-10-23 | 11,700.00 | 12,000.00 | 11,500.00 | 11,800.00 | 11,800.00 | 979,602 |
| 2025-10-22 | 11,800.00 | 11,800.00 | 11,400.00 | 11,800.00 | 11,800.00 | 259,308 |
| 2025-10-21 | 11,700.00 | 11,800.00 | 11,300.00 | 11,700.00 | 11,700.00 | 935,102 |
| 2025-10-20 | 12,000.00 | 12,600.00 | 11,500.00 | 11,800.00 | 11,800.00 | 1,392,786 |
| 2025-10-17 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | 566,290 |
| 2025-10-16 | 11,800.00 | 12,200.00 | 11,700.00 | 12,200.00 | 12,200.00 | 705,024 |
| 2025-10-15 | 11,800.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | 919,601 |
| 2025-10-14 | 11,800.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | 1,303,900 |
| 2025-10-13 | 11,800.00 | 12,000.00 | 11,500.00 | 11,900.00 | 11,900.00 | 748,209 |
| 2025-10-10 | 11,800.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | 739,580 |
| 2025-10-09 | 11,900.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | 698,527 |
| 2025-10-08 | 12,100.00 | 12,200.00 | 11,700.00 | 11,900.00 | 11,900.00 | 445,818 |
| 2025-10-07 | 11,400.00 | 12,100.00 | 11,400.00 | 11,800.00 | 11,800.00 | 2,226,694 |
| 2025-10-06 | 10,800.00 | 11,400.00 | 10,800.00 | 11,400.00 | 11,400.00 | 1,141,615 |
| 2025-10-03 | 11,100.00 | 11,100.00 | 10,800.00 | 10,800.00 | 10,800.00 | 247,669 |
| 2025-10-02 | 11,200.00 | 11,300.00 | 11,000.00 | 11,000.00 | 11,000.00 | 233,420 |
| 2025-10-01 | 10,900.00 | 11,400.00 | 10,900.00 | 11,200.00 | 11,200.00 | 708,534 |
| 2025-09-30 | 11,000.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,900.00 | 255,802 |
| 2025-09-29 | 11,200.00 | 11,200.00 | 10,900.00 | 11,000.00 | 11,000.00 | 356,310 |
| 2025-09-26 | 10,900.00 | 11,200.00 | 10,800.00 | 11,100.00 | 11,100.00 | 456,300 |
| 2025-09-25 | 11,000.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | 174,625 |
| 2025-09-24 | 11,100.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,900.00 | 223,697 |
| 2025-09-23 | 10,700.00 | 11,100.00 | 10,700.00 | 11,000.00 | 11,000.00 | 743,894 |
| 2025-09-22 | 10,900.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | 509,711 |
| 2025-09-19 | 10,900.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | 274,350 |
| 2025-09-18 | 10,700.00 | 11,000.00 | 10,700.00 | 10,700.00 | 10,700.00 | 248,253 |
| 2025-09-17 | 10,900.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,800.00 | 813,065 |
| 2025-09-16 | 11,100.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | 520,730 |
| 2025-09-15 | 11,200.00 | 11,300.00 | 11,000.00 | 11,100.00 | 11,100.00 | 458,500 |
| 2025-09-12 | 11,400.00 | 11,400.00 | 11,000.00 | 11,200.00 | 11,200.00 | 351,040 |
| 2025-09-11 | 11,000.00 | 11,500.00 | 10,400.00 | 11,300.00 | 11,300.00 | 2,266,900 |
| 2025-09-10 | 11,200.00 | 11,400.00 | 10,900.00 | 10,900.00 | 10,900.00 | 428,009 |
| 2025-09-09 | 11,200.00 | 11,300.00 | 10,900.00 | 11,200.00 | 11,200.00 | 678,300 |
| 2025-09-08 | 11,200.00 | 11,400.00 | 11,100.00 | 11,200.00 | 11,200.00 | 1,214,004 |
| 2025-09-05 | 11,100.00 | 11,600.00 | 11,100.00 | 11,200.00 | 11,200.00 | 1,037,731 |
| 2025-09-04 | 11,300.00 | 11,400.00 | 11,000.00 | 11,100.00 | 11,100.00 | 938,279 |
| 2025-09-03 | 11,400.00 | 11,600.00 | 11,300.00 | 11,300.00 | 11,300.00 | 1,712,997 |
| 2025-08-29 | 11,300.00 | 11,600.00 | 11,200.00 | 11,200.00 | 11,200.00 | 1,040,824 |
| 2025-08-28 | 11,700.00 | 11,700.00 | 10,900.00 | 11,200.00 | 11,200.00 | 1,397,833 |
| 2025-08-27 | 9,800.00 | 10,700.00 | 9,800.00 | 10,700.00 | 10,700.00 | 2,184,272 |
| 2025-08-26 | 9,600.00 | 9,900.00 | 9,600.00 | 9,800.00 | 9,800.00 | 262,923 |
| 2025-08-25 | 9,800.00 | 9,900.00 | 9,500.00 | 9,700.00 | 9,700.00 | 362,037 |
| 2025-08-22 | 9,900.00 | 9,900.00 | 9,600.00 | 9,800.00 | 9,800.00 | 943,824 |
| 2025-08-21 | 9,700.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | 1,070,162 |
| 2025-08-20 | 9,800.00 | 9,900.00 | 9,500.00 | 9,700.00 | 9,700.00 | 640,113 |
| 2025-08-19 | 9,700.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 281,353 |
| 2025-08-18 | 9,700.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | 186,689 |
| 2025-08-15 | 9,800.00 | 9,900.00 | 9,600.00 | 9,600.00 | 9,600.00 | 639,360 |
| 2025-08-14 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 598,339 |
| 2025-08-13 | 9,800.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | 481,480 |
| 2025-08-12 | 9,700.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 610,100 |
| 2025-08-11 | 9,800.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | 209,845 |
| 2025-08-08 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | 792,227 |
| 2025-08-07 | 9,600.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | 443,934 |
| 2025-08-06 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | 387,421 |
| 2025-08-05 | 9,400.00 | 9,600.00 | 9,300.00 | 9,400.00 | 9,400.00 | 1,068,666 |
| 2025-08-04 | 9,300.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | 313,908 |
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.