Tri Viet Management Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 7,600.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 25,600 |
| 2026-04-29 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 12,102 |
| 2026-04-28 | 7,500.00 | 7,600.00 | 7,300.00 | 7,600.00 | 7,600.00 | 72,145 |
| 2026-04-24 | 7,400.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 27,100 |
| 2026-04-23 | 7,500.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 81,316 |
| 2026-04-22 | 7,700.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | 30,000 |
| 2026-04-21 | 7,700.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 26,116 |
| 2026-04-20 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 9,300 |
| 2026-04-17 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 9,202 |
| 2026-04-16 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 45,702 |
| 2026-04-15 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 21,204 |
| 2026-04-14 | 7,600.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | 14,301 |
| 2026-04-13 | 7,800.00 | 7,800.00 | 7,300.00 | 7,600.00 | 7,600.00 | 81,801 |
| 2026-04-10 | 7,900.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,800.00 | 21,808 |
| 2026-04-09 | 8,000.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | 57,802 |
| 2026-04-08 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 115,900 |
| 2026-04-07 | 8,000.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 64,402 |
| 2026-04-06 | 7,500.00 | 8,100.00 | 7,500.00 | 8,000.00 | 8,000.00 | 70,603 |
| 2026-04-03 | 7,500.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 10,800 |
| 2026-04-02 | 7,600.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 6,611 |
| 2026-04-01 | 7,600.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,600.00 | 33,407 |
| 2026-03-31 | 7,500.00 | 7,600.00 | 7,000.00 | 7,500.00 | 7,500.00 | 35,400 |
| 2026-03-30 | 7,700.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 11,901 |
| 2026-03-27 | 7,400.00 | 7,700.00 | 7,300.00 | 7,600.00 | 7,600.00 | 9,634 |
| 2026-03-26 | 7,300.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1,272 |
| 2026-03-25 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 10,166 |
| 2026-03-24 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 8,500 |
| 2026-03-23 | 7,200.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | 24,000 |
| 2026-03-20 | 7,500.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | 4,646,208 |
| 2026-03-19 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1,972,911 |
| 2026-03-18 | 7,700.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 4,700,951 |
| 2026-03-17 | 7,600.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 16,600 |
| 2026-03-16 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1,316,056 |
| 2026-03-13 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 4,900 |
| 2026-03-12 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 4,379,170 |
| 2026-03-11 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 157,215 |
| 2026-03-10 | 7,900.00 | 7,900.00 | 7,400.00 | 7,600.00 | 7,600.00 | 26,243 |
| 2026-03-09 | 7,900.00 | 7,900.00 | 7,200.00 | 7,400.00 | 7,400.00 | 365,300 |
| 2026-03-06 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 51,614 |
| 2026-03-05 | 8,000.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | 39,400 |
| 2026-03-04 | 8,200.00 | 8,200.00 | 7,900.00 | 7,900.00 | 7,900.00 | 110,500 |
| 2026-03-03 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 73,024 |
| 2026-03-02 | 8,300.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | 91,700 |
| 2026-02-27 | 8,400.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,300.00 | 13,401 |
| 2026-02-26 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 12,048 |
| 2026-02-25 | 8,300.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 90,001 |
| 2026-02-24 | 8,400.00 | 8,400.00 | 8,100.00 | 8,300.00 | 8,300.00 | 84,400 |
| 2026-02-23 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 30,700 |
| 2026-02-13 | 8,200.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 44,200 |
| 2026-02-12 | 8,300.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 58,700 |
| 2026-02-11 | 8,300.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | 30,450 |
| 2026-02-10 | 8,300.00 | 8,300.00 | 8,200.00 | 8,200.00 | 8,200.00 | 26,500 |
| 2026-02-09 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 12,300 |
| 2026-02-06 | 8,300.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | 48,612 |
| 2026-02-05 | 8,500.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | 9,912 |
| 2026-02-04 | 8,400.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 39,200 |
| 2026-02-03 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 75,747 |
| 2026-02-02 | 8,300.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 147,320 |
| 2026-01-30 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 68,933 |
| 2026-01-29 | 8,600.00 | 8,600.00 | 8,200.00 | 8,300.00 | 8,300.00 | 13,901 |
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.