Tri Viet Management Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 9,400.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | 409,413 |
| 2025-02-07 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | 337,796 |
| 2025-02-06 | 9,600.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | 296,261 |
| 2025-02-05 | 9,500.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | 233,178 |
| 2025-02-04 | 9,400.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | 165,000 |
| 2025-02-03 | 9,500.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | 142,710 |
| 2025-01-24 | 9,600.00 | 9,700.00 | 9,400.00 | 9,600.00 | 9,600.00 | 261,600 |
| 2025-01-23 | 9,300.00 | 9,500.00 | 9,300.00 | 9,400.00 | 9,400.00 | 160,602 |
| 2025-01-22 | 9,300.00 | 9,600.00 | 9,300.00 | 9,300.00 | 9,300.00 | 141,501 |
| 2025-01-21 | 9,300.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,500.00 | 297,200 |
| 2025-01-20 | 9,400.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | 132,514 |
| 2025-01-17 | 9,500.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | 266,301 |
| 2025-01-16 | 9,400.00 | 9,800.00 | 9,400.00 | 9,500.00 | 9,500.00 | 240,810 |
| 2025-01-15 | 9,400.00 | 9,500.00 | 9,300.00 | 9,400.00 | 9,400.00 | 189,030 |
| 2025-01-14 | 9,400.00 | 9,500.00 | 9,300.00 | 9,400.00 | 9,400.00 | 173,331 |
| 2025-01-13 | 9,300.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | 258,841 |
| 2025-01-10 | 9,900.00 | 9,900.00 | 9,400.00 | 9,400.00 | 9,400.00 | 410,913 |
| 2025-01-09 | 9,900.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | 133,100 |
| 2025-01-08 | 9,900.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | 537,700 |
| 2025-01-07 | 10,000.00 | 10,100.00 | 9,800.00 | 10,000.00 | 10,000.00 | 392,555 |
| 2025-01-06 | 10,200.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,192,744 |
| 2025-01-03 | 10,400.00 | 10,500.00 | 10,200.00 | 10,200.00 | 10,200.00 | 1,108,251 |
| 2025-01-02 | 10,300.00 | 10,400.00 | 10,300.00 | 10,400.00 | 10,400.00 | 1,021,856 |
| 2024-12-31 | 10,500.00 | 10,600.00 | 10,400.00 | 10,400.00 | 10,400.00 | 875,569 |
| 2024-12-30 | 10,500.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | 917,160 |
| 2024-12-27 | 10,600.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | 1,199,714 |
| 2024-12-26 | 10,600.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | 1,347,610 |
| 2024-12-25 | 10,500.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | 587,109 |
| 2024-12-24 | 10,500.00 | 10,600.00 | 10,400.00 | 10,400.00 | 10,400.00 | 3,631,352 |
| 2024-12-23 | 10,300.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 574,901 |
| 2024-12-20 | 10,200.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,300.00 | 763,671 |
| 2024-12-19 | 10,700.00 | 10,700.00 | 10,300.00 | 10,300.00 | 10,300.00 | 1,245,656 |
| 2024-12-18 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | 375,701 |
| 2024-12-17 | 10,600.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,600.00 | 281,931 |
| 2024-12-16 | 10,400.00 | 10,700.00 | 10,300.00 | 10,600.00 | 10,600.00 | 410,960 |
| 2024-12-13 | 10,700.00 | 10,700.00 | 10,400.00 | 10,500.00 | 10,500.00 | 277,904 |
| 2024-12-12 | 10,800.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | 549,900 |
| 2024-12-11 | 10,500.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | 577,626 |
| 2024-12-10 | 10,600.00 | 10,900.00 | 10,000.00 | 10,500.00 | 10,500.00 | 784,351 |
| 2024-12-09 | 10,500.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | 1,051,113 |
| 2024-12-06 | 10,100.00 | 10,400.00 | 9,900.00 | 10,400.00 | 10,400.00 | 1,103,930 |
| 2024-12-05 | 9,900.00 | 10,100.00 | 9,800.00 | 10,100.00 | 10,100.00 | 662,800 |
| 2024-12-04 | 9,900.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | 262,102 |
| 2024-12-03 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 451,475 |
| 2024-12-02 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | 215,760 |
| 2024-11-29 | 10,000.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | 209,515 |
| 2024-11-28 | 10,000.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | 328,285 |
| 2024-11-27 | 9,900.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | 232,000 |
| 2024-11-26 | 9,900.00 | 10,100.00 | 9,900.00 | 9,900.00 | 9,900.00 | 552,398 |
| 2024-11-25 | 9,900.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | 300,610 |
| 2024-11-22 | 10,100.00 | 10,100.00 | 9,900.00 | 9,900.00 | 9,900.00 | 280,050 |
| 2024-11-21 | 10,800.00 | 10,800.00 | 9,900.00 | 10,000.00 | 10,000.00 | 475,408 |
| 2024-11-20 | 10,500.00 | 10,500.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1,241,217 |
| 2024-11-19 | 10,000.00 | 11,000.00 | 9,900.00 | 11,000.00 | 11,000.00 | 708,158 |
| 2024-11-18 | 10,200.00 | 10,200.00 | 9,900.00 | 10,100.00 | 10,100.00 | 405,500 |
| 2024-11-15 | 10,400.00 | 10,500.00 | 9,900.00 | 10,100.00 | 10,100.00 | 979,556 |
| 2024-11-14 | 10,600.00 | 10,700.00 | 10,400.00 | 10,400.00 | 10,400.00 | 637,609 |
| 2024-11-13 | 10,700.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | 433,725 |
| 2024-11-12 | 11,000.00 | 11,200.00 | 10,700.00 | 10,700.00 | 10,700.00 | 762,884 |
| 2024-11-11 | 10,900.00 | 11,200.00 | 10,700.00 | 11,000.00 | 11,000.00 | 1,077,468 |
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.