Tri Viet Asset Management Corporation JSC (HNX:TVC)
Vietnam · Delayed Price · Currency is VND 8,900.00
-100.00 (-1.11%)
At close: Dec 23, 2025
HNX:TVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | -1.11% | 546,343 |
| Dec 22, 2025 | 8,900.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | 1.12% | 142,500 |
| Dec 19, 2025 | 8,700.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,900.00 | 1.14% | 59,000 |
| Dec 18, 2025 | 8,700.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | - | 42,900 |
| Dec 17, 2025 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | -1.12% | 52,700 |
| Dec 16, 2025 | 8,600.00 | 8,900.00 | 8,400.00 | 8,900.00 | 8,900.00 | 2.30% | 99,500 |
| Dec 15, 2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | - | 36,500 |
| Dec 12, 2025 | 8,800.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.14% | 122,110 |
| Dec 11, 2025 | 8,800.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 10,201 |
| Dec 10, 2025 | 8,900.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.12% | 27,010 |
| Dec 9, 2025 | 9,200.00 | 9,200.00 | 8,800.00 | 8,900.00 | 8,900.00 | -2.20% | 229,445 |
| Dec 8, 2025 | 9,200.00 | 9,300.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.09% | 117,563 |
| Dec 5, 2025 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | -1.08% | 61,200 |
| Dec 4, 2025 | 9,300.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.06% | 629,115 |
| Dec 3, 2025 | 9,200.00 | 9,400.00 | 9,100.00 | 9,400.00 | 9,400.00 | 2.17% | 951,900 |
| Dec 2, 2025 | 9,300.00 | 9,300.00 | 9,100.00 | 9,200.00 | 9,200.00 | -1.08% | 621,473 |
| Dec 1, 2025 | 9,400.00 | 9,400.00 | 9,100.00 | 9,300.00 | 9,300.00 | -1.06% | 1,485,999 |
| Nov 28, 2025 | 9,400.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | -1.05% | 44,200 |
| Nov 27, 2025 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | 1.06% | 28,500 |
| Nov 26, 2025 | 9,400.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 27,505 |
| Nov 25, 2025 | 9,400.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 98,400 |
| Nov 24, 2025 | 9,400.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 72,900 |
| Nov 21, 2025 | 9,100.00 | 9,400.00 | 8,600.00 | 9,400.00 | 9,400.00 | 1.08% | 85,100 |
| Nov 20, 2025 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.06% | 54,930 |
| Nov 19, 2025 | 9,300.00 | 9,500.00 | 9,300.00 | 9,400.00 | 9,400.00 | 2.17% | 154,400 |
| Nov 18, 2025 | 9,300.00 | 9,400.00 | 9,100.00 | 9,200.00 | 9,200.00 | -2.13% | 126,787 |
| Nov 17, 2025 | 9,300.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | - | 49,501 |
| Nov 14, 2025 | 9,400.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | - | 2,900,005 |
| Nov 13, 2025 | 9,400.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | - | 120,132 |
| Nov 12, 2025 | 9,300.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | 1.08% | 73,810 |
| Nov 11, 2025 | 9,300.00 | 9,400.00 | 9,100.00 | 9,300.00 | 9,300.00 | - | 99,200 |
| Nov 10, 2025 | 9,500.00 | 9,500.00 | 9,200.00 | 9,300.00 | 9,300.00 | -1.06% | 75,619 |
| Nov 7, 2025 | 9,900.00 | 9,900.00 | 9,300.00 | 9,400.00 | 9,400.00 | -5.05% | 231,244 |
| Nov 6, 2025 | 10,700.00 | 10,800.00 | 9,900.00 | 9,900.00 | 9,900.00 | -9.17% | 856,559 |
| Nov 5, 2025 | 11,400.00 | 11,400.00 | 10,900.00 | 10,900.00 | 10,900.00 | -5.22% | 225,835 |
| Nov 4, 2025 | 11,000.00 | 11,600.00 | 11,000.00 | 11,500.00 | 11,500.00 | 1.77% | 1,554,200 |
| Nov 3, 2025 | 11,500.00 | 11,800.00 | 11,200.00 | 11,300.00 | 11,300.00 | -1.74% | 1,700,540 |
| Oct 31, 2025 | 11,600.00 | 11,600.00 | 11,200.00 | 11,500.00 | 11,500.00 | -0.86% | 1,068,200 |
| Oct 30, 2025 | 11,600.00 | 11,900.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 1,654,100 |
| Oct 29, 2025 | 11,600.00 | 11,900.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 786,087 |
| Oct 28, 2025 | 11,500.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | - | 230,336 |
| Oct 27, 2025 | 11,700.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | -0.85% | 168,502 |
| Oct 24, 2025 | 11,800.00 | 12,000.00 | 11,600.00 | 11,700.00 | 11,700.00 | -0.85% | 868,967 |
| Oct 23, 2025 | 11,700.00 | 12,000.00 | 11,500.00 | 11,800.00 | 11,800.00 | - | 979,602 |
| Oct 22, 2025 | 11,800.00 | 11,800.00 | 11,400.00 | 11,800.00 | 11,800.00 | 0.85% | 259,308 |
| Oct 21, 2025 | 11,700.00 | 11,800.00 | 11,300.00 | 11,700.00 | 11,700.00 | -0.85% | 935,102 |
| Oct 20, 2025 | 12,000.00 | 12,600.00 | 11,500.00 | 11,800.00 | 11,800.00 | -1.67% | 1,392,786 |
| Oct 17, 2025 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.64% | 566,290 |
| Oct 16, 2025 | 11,800.00 | 12,200.00 | 11,700.00 | 12,200.00 | 12,200.00 | 3.39% | 705,024 |
| Oct 15, 2025 | 11,800.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | - | 919,601 |