Tri Viet Education Group JSC (HNX:CAR)
Vietnam · Delayed Price · Currency is VND 73,100
+6,600 (9.92%)
At close: Oct 29, 2026
HNX:CAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 73,100.00 | 73,100.00 | 73,100.00 | 73,100.00 | 73,100.00 | 9.92% | 2,401 |
| Oct 28, 2026 | 66,500.00 | 66,500.00 | 66,500.00 | 66,500.00 | 66,500.00 | 9.92% | 6,272 |
| Oct 27, 2026 | 60,500.00 | 60,500.00 | 60,500.00 | 60,500.00 | 60,500.00 | 10.00% | 234 |
| Oct 26, 2026 | 55,000.00 | 55,500.00 | 55,000.00 | 55,000.00 | 55,000.00 | 7.63% | 15,954 |
| Oct 23, 2026 | 50,000.00 | 51,100.00 | 50,000.00 | 51,100.00 | 51,100.00 | 9.89% | 3,400 |
| Oct 22, 2026 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 9.93% | 31,174 |
| Oct 21, 2026 | 42,300.00 | 42,300.00 | 39,900.00 | 42,300.00 | 42,300.00 | 9.87% | 63,722 |
| Oct 20, 2026 | 32,000.00 | 38,500.00 | 32,000.00 | 38,500.00 | 38,500.00 | 10.00% | 251,049 |
| Oct 19, 2026 | 36,100.00 | 36,100.00 | 35,000.00 | 35,000.00 | 35,000.00 | -9.79% | 3,702 |
| Oct 16, 2026 | 38,600.00 | 38,800.00 | 38,600.00 | 38,800.00 | 38,800.00 | -9.35% | 9,906 |
| Oct 15, 2026 | 46,100.00 | 46,100.00 | 42,800.00 | 42,800.00 | 42,800.00 | -9.89% | 5,489 |
| Oct 14, 2026 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 9.95% | 1,152 |
| Oct 13, 2026 | 38,300.00 | 43,200.00 | 35,400.00 | 43,200.00 | 43,200.00 | 9.92% | 181,022 |
| Oct 12, 2026 | 32,400.00 | 39,300.00 | 32,400.00 | 39,300.00 | 39,300.00 | 9.47% | 76,701 |
| 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 |