Tri Viet Education Group JSC (HNX:CAR)
Vietnam · Delayed Price · Currency is VND 18,000
-300 (-1.64%)
At close: Sep 18, 2026
HNX:CAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 14,400.00 | 14,500.00 | 14,400.00 | 14,400.00 | 14,400.00 | -10.00% | 75,166 |
| Apr 7, 2026 | 15,000.00 | 16,000.00 | 13,500.00 | 16,000.00 | 16,000.00 | 6.67% | 80,106 |