Tri Viet Management Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 147,018 |
| 2025-05-08 | 7,800.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 274,507 |
| 2025-05-07 | 7,900.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | 279,014 |
| 2025-05-06 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 63,686 |
| 2025-05-05 | 8,000.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | 312,813 |
| 2025-04-29 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 71,998 |
| 2025-04-28 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 114,103 |
| 2025-04-25 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 131,719 |
| 2025-04-24 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 179,903 |
| 2025-04-23 | 7,800.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | 118,800 |
| 2025-04-22 | 7,900.00 | 8,000.00 | 7,200.00 | 7,800.00 | 7,800.00 | 246,825 |
| 2025-04-21 | 8,100.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 95,003 |
| 2025-04-18 | 8,100.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 154,238 |
| 2025-04-17 | 7,900.00 | 8,100.00 | 7,600.00 | 8,100.00 | 8,100.00 | 349,445 |
| 2025-04-16 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 122,837 |
| 2025-04-15 | 8,000.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 433,853 |
| 2025-04-14 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 173,930 |
| 2025-04-11 | 8,200.00 | 8,200.00 | 7,800.00 | 7,900.00 | 7,900.00 | 406,300 |
| 2025-04-10 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 5,400 |
| 2025-04-09 | 6,500.00 | 7,100.00 | 6,400.00 | 6,900.00 | 6,900.00 | 723,654 |
| 2025-04-08 | 7,600.00 | 7,600.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,520,749 |
| 2025-04-04 | 8,200.00 | 8,200.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1,507,200 |
| 2025-04-03 | 9,200.00 | 9,200.00 | 8,300.00 | 8,300.00 | 8,300.00 | 2,370,928 |
| 2025-04-02 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | 134,718 |
| 2025-04-01 | 9,200.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | 79,594 |
| 2025-03-31 | 9,100.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 239,518 |
| 2025-03-28 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 9,100.00 | 189,612 |
| 2025-03-27 | 9,300.00 | 9,300.00 | 9,100.00 | 9,100.00 | 9,100.00 | 163,401 |
| 2025-03-26 | 9,200.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | 282,690 |
| 2025-03-25 | 9,300.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | 223,039 |
| 2025-03-24 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | 228,315 |
| 2025-03-21 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | 58,920 |
| 2025-03-20 | 9,300.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | 180,114 |
| 2025-03-19 | 9,400.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | 259,950 |
| 2025-03-18 | 9,400.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | 114,000 |
| 2025-03-17 | 9,400.00 | 9,500.00 | 9,300.00 | 9,400.00 | 9,400.00 | 78,309 |
| 2025-03-14 | 9,300.00 | 9,500.00 | 9,300.00 | 9,400.00 | 9,400.00 | 200,850 |
| 2025-03-13 | 9,400.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | 346,131 |
| 2025-03-12 | 9,500.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | 167,300 |
| 2025-03-11 | 9,500.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,500.00 | 280,600 |
| 2025-03-10 | 9,600.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | 221,663 |
| 2025-03-07 | 9,600.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | 160,001 |
| 2025-03-06 | 9,500.00 | 9,700.00 | 9,400.00 | 9,600.00 | 9,600.00 | 513,979 |
| 2025-03-05 | 9,500.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | 160,841 |
| 2025-03-04 | 9,500.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | 390,452 |
| 2025-03-03 | 9,500.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,600.00 | 142,106 |
| 2025-02-28 | 9,600.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | 250,700 |
| 2025-02-27 | 9,500.00 | 9,700.00 | 9,400.00 | 9,500.00 | 9,500.00 | 406,150 |
| 2025-02-26 | 9,600.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | 358,539 |
| 2025-02-25 | 9,600.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | 215,903 |
| 2025-02-24 | 9,400.00 | 9,700.00 | 9,400.00 | 9,600.00 | 9,600.00 | 810,560 |
| 2025-02-21 | 9,400.00 | 9,500.00 | 9,300.00 | 9,400.00 | 9,400.00 | 285,630 |
| 2025-02-20 | 9,500.00 | 9,500.00 | 9,300.00 | 9,400.00 | 9,400.00 | 194,268 |
| 2025-02-19 | 9,300.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,500.00 | 303,734 |
| 2025-02-18 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | 218,949 |
| 2025-02-17 | 9,300.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | 444,173 |
| 2025-02-14 | 9,200.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | 274,300 |
| 2025-02-13 | 9,300.00 | 9,300.00 | 9,100.00 | 9,200.00 | 9,200.00 | 434,109 |
| 2025-02-12 | 9,400.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | 255,511 |
| 2025-02-11 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | 215,806 |
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.