Tri Viet Management Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 10,700.00 | 10,900.00 | 10,500.00 | 10,800.00 | 10,800.00 | 670,041 |
| 2024-11-07 | 10,800.00 | 11,100.00 | 10,700.00 | 10,700.00 | 10,700.00 | 592,585 |
| 2024-11-06 | 10,900.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,800.00 | 201,664 |
| 2024-11-05 | 10,300.00 | 11,100.00 | 10,300.00 | 10,900.00 | 10,900.00 | 1,387,119 |
| 2024-11-04 | 10,300.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | 467,144 |
| 2024-11-01 | 10,300.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | 249,415 |
| 2024-10-31 | 10,000.00 | 10,800.00 | 10,000.00 | 10,300.00 | 10,300.00 | 686,412 |
| 2024-10-30 | 9,900.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | 82,045 |
| 2024-10-29 | 9,900.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | 77,613 |
| 2024-10-28 | 10,000.00 | 10,000.00 | 9,700.00 | 9,800.00 | 9,800.00 | 227,701 |
| 2024-10-25 | 9,900.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 224,560 |
| 2024-10-24 | 9,900.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | 138,705 |
| 2024-10-23 | 9,900.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | 272,100 |
| 2024-10-22 | 10,000.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | 351,600 |
| 2024-10-21 | 10,100.00 | 10,100.00 | 9,900.00 | 10,100.00 | 10,100.00 | 428,540 |
| 2024-10-18 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 282,335 |
| 2024-10-17 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 280,700 |
| 2024-10-16 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 113,983 |
| 2024-10-15 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 349,446 |
| 2024-10-14 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 243,600 |
| 2024-10-11 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 171,670 |
| 2024-10-10 | 10,100.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | 445,610 |
| 2024-10-09 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 198,390 |
| 2024-10-08 | 10,000.00 | 10,200.00 | 9,900.00 | 10,100.00 | 10,100.00 | 333,919 |
| 2024-10-07 | 10,100.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | 241,900 |
| 2024-10-04 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | 245,642 |
| 2024-10-03 | 10,300.00 | 10,400.00 | 10,100.00 | 10,200.00 | 10,200.00 | 463,304 |
| 2024-10-02 | 10,400.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 357,300 |
| 2024-10-01 | 10,100.00 | 10,500.00 | 10,100.00 | 10,400.00 | 10,400.00 | 1,041,566 |
| 2024-09-30 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 216,930 |
| 2024-09-27 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 233,410 |
| 2024-09-26 | 10,100.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | 396,103 |
| 2024-09-25 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 249,450 |
| 2024-09-24 | 10,000.00 | 10,100.00 | 9,900.00 | 10,100.00 | 10,100.00 | 207,620 |
| 2024-09-23 | 10,200.00 | 10,200.00 | 9,900.00 | 10,000.00 | 10,000.00 | 149,801 |
| 2024-09-20 | 10,100.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | 299,816 |
| 2024-09-19 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 164,900 |
| 2024-09-18 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 362,600 |
| 2024-09-17 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 163,761 |
| 2024-09-16 | 10,000.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 204,101 |
| 2024-09-13 | 10,000.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | 268,000 |
| 2024-09-12 | 10,000.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | 121,115 |
| 2024-09-11 | 10,000.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 363,700 |
| 2024-09-10 | 10,200.00 | 10,200.00 | 9,900.00 | 10,000.00 | 10,000.00 | 388,712 |
| 2024-09-09 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 272,554 |
| 2024-09-06 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 304,300 |
| 2024-09-05 | 10,300.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | 346,211 |
| 2024-09-04 | 10,300.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 395,123 |
| 2024-08-30 | 10,400.00 | 10,400.00 | 10,100.00 | 10,300.00 | 10,300.00 | 497,318 |
| 2024-08-29 | 10,200.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | 163,302 |
| 2024-08-28 | 10,400.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | 244,332 |
| 2024-08-27 | 10,100.00 | 10,500.00 | 10,100.00 | 10,300.00 | 10,300.00 | 751,329 |
| 2024-08-26 | 10,600.00 | 10,600.00 | 10,000.00 | 10,100.00 | 10,100.00 | 249,028 |
| 2024-08-23 | 10,100.00 | 10,100.00 | 9,900.00 | 10,100.00 | 10,100.00 | 359,613 |
| 2024-08-22 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 360,827 |
| 2024-08-21 | 10,100.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | 481,218 |
| 2024-08-20 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 627,925 |
| 2024-08-19 | 10,100.00 | 10,200.00 | 9,900.00 | 10,000.00 | 10,000.00 | 522,724 |
| 2024-08-16 | 9,600.00 | 10,100.00 | 9,600.00 | 10,000.00 | 10,000.00 | 634,354 |
| 2024-08-15 | 9,800.00 | 9,800.00 | 9,600.00 | 9,600.00 | 9,600.00 | 258,245 |
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.