Tri Viet Management Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 9,500.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | 603,623 |
| 2025-07-31 | 9,600.00 | 9,700.00 | 9,400.00 | 9,600.00 | 9,600.00 | 610,897 |
| 2025-07-30 | 9,400.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | 869,032 |
| 2025-07-29 | 10,000.00 | 10,000.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1,662,245 |
| 2025-07-28 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 760,172 |
| 2025-07-25 | 9,700.00 | 9,900.00 | 9,700.00 | 9,700.00 | 9,700.00 | 479,519 |
| 2025-07-24 | 9,700.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | 380,114 |
| 2025-07-23 | 9,700.00 | 9,900.00 | 9,600.00 | 9,700.00 | 9,700.00 | 474,054 |
| 2025-07-22 | 9,500.00 | 9,700.00 | 9,400.00 | 9,700.00 | 9,700.00 | 389,529 |
| 2025-07-21 | 10,100.00 | 10,200.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1,268,257 |
| 2025-07-18 | 10,200.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 440,015 |
| 2025-07-17 | 10,000.00 | 10,200.00 | 9,900.00 | 10,100.00 | 10,100.00 | 765,493 |
| 2025-07-16 | 9,800.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,900.00 | 510,500 |
| 2025-07-15 | 9,800.00 | 10,000.00 | 9,700.00 | 9,800.00 | 9,800.00 | 905,166 |
| 2025-07-14 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 394,007 |
| 2025-07-11 | 9,700.00 | 9,800.00 | 9,500.00 | 9,700.00 | 9,700.00 | 443,251 |
| 2025-07-10 | 9,600.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 199,611 |
| 2025-07-09 | 9,600.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | 346,627 |
| 2025-07-08 | 9,400.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,500.00 | 628,420 |
| 2025-07-07 | 9,300.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | 294,575 |
| 2025-07-04 | 9,200.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | 137,986 |
| 2025-07-03 | 9,000.00 | 9,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | 568,292 |
| 2025-07-02 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 95,457 |
| 2025-07-01 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 187,809 |
| 2025-06-30 | 8,800.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | 293,508 |
| 2025-06-27 | 8,700.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | 4,470,449 |
| 2025-06-26 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 228,500 |
| 2025-06-25 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 1,488,501 |
| 2025-06-24 | 8,800.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | 193,602 |
| 2025-06-23 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | 303,100 |
| 2025-06-20 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 200,359 |
| 2025-06-19 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 248,801 |
| 2025-06-18 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 246,900 |
| 2025-06-17 | 8,600.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 291,301 |
| 2025-06-16 | 8,400.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 225,804 |
| 2025-06-13 | 8,600.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | 252,120 |
| 2025-06-12 | 8,500.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 155,161 |
| 2025-06-11 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | 75,301 |
| 2025-06-10 | 8,400.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 143,020 |
| 2025-06-09 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 122,313 |
| 2025-06-06 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | 267,075 |
| 2025-06-05 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 133,040 |
| 2025-06-04 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 93,932 |
| 2025-06-03 | 8,300.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | 413,533 |
| 2025-06-02 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 185,740 |
| 2025-05-30 | 8,600.00 | 9,000.00 | 8,400.00 | 8,500.00 | 8,500.00 | 633,066 |
| 2025-05-29 | 9,000.00 | 9,000.00 | 8,400.00 | 8,600.00 | 8,600.00 | 287,289 |
| 2025-05-28 | 8,200.00 | 9,000.00 | 8,100.00 | 9,000.00 | 9,000.00 | 782,668 |
| 2025-05-27 | 7,900.00 | 8,200.00 | 7,900.00 | 8,200.00 | 8,200.00 | 329,014 |
| 2025-05-26 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 131,900 |
| 2025-05-23 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 97,318 |
| 2025-05-22 | 8,100.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | 195,001 |
| 2025-05-21 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 93,429 |
| 2025-05-20 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 136,912 |
| 2025-05-19 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 164,140 |
| 2025-05-16 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 185,259 |
| 2025-05-15 | 8,300.00 | 8,400.00 | 8,100.00 | 8,200.00 | 8,200.00 | 207,510 |
| 2025-05-14 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 219,997 |
| 2025-05-13 | 7,900.00 | 8,300.00 | 7,900.00 | 8,300.00 | 8,300.00 | 497,284 |
| 2025-05-12 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 177,802 |
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.