Tri Viet Asset Management Corporation JSC (HNX:TVC)
Vietnam · Delayed Price · Currency is VND 11,200
+300 (2.75%)
At close: Oct 1, 2025
HNX:TVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11,100.00 | 11,100.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.82% | 247,669 |
| Oct 2, 2025 | 11,200.00 | 11,300.00 | 11,000.00 | 11,000.00 | 11,000.00 | -1.79% | 233,420 |
| Oct 1, 2025 | 10,900.00 | 11,400.00 | 10,900.00 | 11,200.00 | 11,200.00 | 2.75% | 708,534 |
| Sep 30, 2025 | 11,000.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,900.00 | -0.91% | 255,802 |
| Sep 29, 2025 | 11,200.00 | 11,200.00 | 10,900.00 | 11,000.00 | 11,000.00 | -0.90% | 356,310 |
| Sep 26, 2025 | 10,900.00 | 11,200.00 | 10,800.00 | 11,100.00 | 11,100.00 | 1.83% | 456,300 |
| Sep 25, 2025 | 11,000.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 174,625 |
| Sep 24, 2025 | 11,100.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,900.00 | -0.91% | 223,697 |
| Sep 23, 2025 | 10,700.00 | 11,100.00 | 10,700.00 | 11,000.00 | 11,000.00 | 2.80% | 743,894 |
| Sep 22, 2025 | 10,900.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | -1.83% | 509,711 |
| Sep 19, 2025 | 10,900.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | 1.87% | 274,350 |
| Sep 18, 2025 | 10,700.00 | 11,000.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 248,253 |
| Sep 17, 2025 | 10,900.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,800.00 | -0.92% | 813,065 |
| Sep 16, 2025 | 11,100.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | -1.80% | 520,730 |
| Sep 15, 2025 | 11,200.00 | 11,300.00 | 11,000.00 | 11,100.00 | 11,100.00 | -0.89% | 458,500 |
| Sep 12, 2025 | 11,400.00 | 11,400.00 | 11,000.00 | 11,200.00 | 11,200.00 | -0.88% | 351,040 |
| Sep 11, 2025 | 11,000.00 | 11,500.00 | 10,400.00 | 11,300.00 | 11,300.00 | 3.67% | 2,266,900 |
| Sep 10, 2025 | 11,200.00 | 11,400.00 | 10,900.00 | 10,900.00 | 10,900.00 | -2.68% | 428,009 |
| Sep 9, 2025 | 11,200.00 | 11,300.00 | 10,900.00 | 11,200.00 | 11,200.00 | - | 678,300 |
| Sep 8, 2025 | 11,200.00 | 11,400.00 | 11,100.00 | 11,200.00 | 11,200.00 | - | 1,214,004 |
| Sep 5, 2025 | 11,100.00 | 11,600.00 | 11,100.00 | 11,200.00 | 11,200.00 | 0.90% | 1,037,731 |
| Sep 4, 2025 | 11,300.00 | 11,400.00 | 11,000.00 | 11,100.00 | 11,100.00 | -1.77% | 938,279 |
| Sep 3, 2025 | 11,400.00 | 11,600.00 | 11,300.00 | 11,300.00 | 11,300.00 | 0.89% | 1,712,997 |
| Aug 29, 2025 | 11,300.00 | 11,600.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 1,040,824 |
| Aug 28, 2025 | 11,700.00 | 11,700.00 | 10,900.00 | 11,200.00 | 11,200.00 | 4.67% | 1,397,833 |
| Aug 27, 2025 | 9,800.00 | 10,700.00 | 9,800.00 | 10,700.00 | 10,700.00 | 9.18% | 2,184,272 |
| Aug 26, 2025 | 9,600.00 | 9,900.00 | 9,600.00 | 9,800.00 | 9,800.00 | 1.03% | 262,923 |
| Aug 25, 2025 | 9,800.00 | 9,900.00 | 9,500.00 | 9,700.00 | 9,700.00 | -1.02% | 362,037 |
| Aug 22, 2025 | 9,900.00 | 9,900.00 | 9,600.00 | 9,800.00 | 9,800.00 | -1.01% | 943,824 |
| Aug 21, 2025 | 9,700.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | 2.06% | 1,070,162 |
| Aug 20, 2025 | 9,800.00 | 9,900.00 | 9,500.00 | 9,700.00 | 9,700.00 | -1.02% | 640,113 |
| Aug 19, 2025 | 9,700.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 1.03% | 281,353 |
| Aug 18, 2025 | 9,700.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | 1.04% | 186,689 |
| Aug 15, 2025 | 9,800.00 | 9,900.00 | 9,600.00 | 9,600.00 | 9,600.00 | -2.04% | 639,360 |
| Aug 14, 2025 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.01% | 598,339 |
| Aug 13, 2025 | 9,800.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | 1.02% | 481,480 |
| Aug 12, 2025 | 9,700.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 1.03% | 610,100 |
| Aug 11, 2025 | 9,800.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | 2.11% | 209,845 |
| Aug 8, 2025 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | - | 792,227 |
| Aug 7, 2025 | 9,600.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | - | 443,934 |
| Aug 6, 2025 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | 1.06% | 387,421 |
| Aug 5, 2025 | 9,400.00 | 9,600.00 | 9,300.00 | 9,400.00 | 9,400.00 | 1.08% | 1,068,666 |
| Aug 4, 2025 | 9,300.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 313,908 |
| Aug 1, 2025 | 9,500.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | -3.13% | 603,623 |
| Jul 31, 2025 | 9,600.00 | 9,700.00 | 9,400.00 | 9,600.00 | 9,600.00 | 1.05% | 610,897 |
| Jul 30, 2025 | 9,400.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | 1.06% | 869,032 |
| Jul 29, 2025 | 10,000.00 | 10,000.00 | 9,400.00 | 9,400.00 | 9,400.00 | -6.00% | 1,662,245 |
| Jul 28, 2025 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 3.09% | 760,172 |
| Jul 25, 2025 | 9,700.00 | 9,900.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 479,519 |
| Jul 24, 2025 | 9,700.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | - | 380,114 |