Tri Viet Education Group JSC (HNX:CAR)
Vietnam · Delayed Price · Currency is VND 35,900
+3,200 (9.79%)
At close: Oct 9, 2026
HNX:CAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 29,800.00 | 35,900.00 | 29,500.00 | 35,900.00 | 35,900.00 | 9.79% | 427,108 |
| Oct 8, 2026 | 32,700.00 | 32,700.00 | 26,900.00 | 32,700.00 | 32,700.00 | 9.73% | 410,516 |
| Oct 7, 2026 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 9.96% | 10,100 |
| Oct 6, 2026 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 9.72% | 5,108 |
| Oct 5, 2026 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 9.78% | 4,812 |
| Oct 2, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 9.76% | 2,902 |
| Oct 1, 2026 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 9.63% | 13,200 |
| Sep 30, 2026 | 17,000.00 | 18,700.00 | 17,000.00 | 18,700.00 | 18,700.00 | 10.00% | 320 |
| Sep 29, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 9.68% | 100 |
| Sep 25, 2026 | 16,800.00 | 16,800.00 | 15,500.00 | 15,500.00 | 15,500.00 | -7.74% | 181,500 |
| Sep 24, 2026 | 15,800.00 | 16,800.00 | 15,800.00 | 16,800.00 | 16,800.00 | 9.80% | 400,400 |
| Sep 23, 2026 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | - | 1,200 |
| Sep 22, 2026 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | -10.00% | 263,901 |
| Sep 21, 2026 | 17,200.00 | 17,200.00 | 17,000.00 | 17,000.00 | 17,000.00 | -5.56% | 600 |
| Sep 18, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.64% | 300 |
| Sep 16, 2026 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | -6.63% | 403 |
| Sep 8, 2026 | 17,900.00 | 19,600.00 | 17,900.00 | 19,600.00 | 19,600.00 | 9.50% | 30,405 |
| Sep 7, 2026 | 16,000.00 | 17,900.00 | 16,000.00 | 17,900.00 | 17,900.00 | 9.82% | 90,200 |
| Sep 4, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 9.40% | 96,900 |
| Sep 3, 2026 | 12,400.00 | 14,900.00 | 12,400.00 | 14,900.00 | 14,900.00 | 9.56% | 1,680,200 |
| Aug 7, 2026 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | - | 400,000 |
| Jul 30, 2026 | 13,600.00 | 13,600.00 | 13,500.00 | 13,600.00 | 13,600.00 | - | 470,001 |
| Jul 27, 2026 | 13,600.00 | 13,600.00 | 13,500.00 | 13,600.00 | 13,600.00 | - | 400,000 |
| Jun 5, 2026 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | - | 5,000 |
| Jun 3, 2026 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | - | 10,000 |
| May 28, 2026 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | - | 500 |
| May 27, 2026 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 0.74% | 29,300 |
| May 25, 2026 | 13,500.00 | 13,600.00 | 13,500.00 | 13,500.00 | 13,500.00 | -10.00% | 192,300 |
| May 14, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 100 |
| Apr 17, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 4.17% | 69,800 |