Tri Viet Asset Management Corporation JSC (HNX:TVC)
Vietnam · Delayed Price · Currency is VND 9,300.00
-300.00 (-3.13%)
At close: Aug 1, 2025
HNX:TVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 9,700.00 | 9,900.00 | 9,600.00 | 9,700.00 | 9,700.00 | - | 474,054 |
| Jul 22, 2025 | 9,500.00 | 9,700.00 | 9,400.00 | 9,700.00 | 9,700.00 | 1.04% | 389,529 |
| Jul 21, 2025 | 10,100.00 | 10,200.00 | 9,600.00 | 9,600.00 | 9,600.00 | -5.88% | 1,268,257 |
| Jul 18, 2025 | 10,200.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 0.99% | 440,015 |
| Jul 17, 2025 | 10,000.00 | 10,200.00 | 9,900.00 | 10,100.00 | 10,100.00 | 2.02% | 765,493 |
| Jul 16, 2025 | 9,800.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,900.00 | 1.02% | 510,500 |
| Jul 15, 2025 | 9,800.00 | 10,000.00 | 9,700.00 | 9,800.00 | 9,800.00 | - | 905,166 |
| Jul 14, 2025 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 1.03% | 394,007 |
| Jul 11, 2025 | 9,700.00 | 9,800.00 | 9,500.00 | 9,700.00 | 9,700.00 | - | 443,251 |
| Jul 10, 2025 | 9,600.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 1.04% | 199,611 |
| Jul 9, 2025 | 9,600.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | 1.05% | 346,627 |
| Jul 8, 2025 | 9,400.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,500.00 | 2.15% | 628,420 |
| Jul 7, 2025 | 9,300.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | 1.09% | 294,575 |
| Jul 4, 2025 | 9,200.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 137,986 |
| Jul 3, 2025 | 9,000.00 | 9,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | 2.22% | 568,292 |
| Jul 2, 2025 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 1.12% | 95,457 |
| Jul 1, 2025 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 1.14% | 187,809 |
| Jun 30, 2025 | 8,800.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 293,508 |
| Jun 27, 2025 | 8,700.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | 1.15% | 4,470,449 |
| Jun 26, 2025 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | -1.14% | 228,500 |
| Jun 25, 2025 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | - | 1,488,501 |
| Jun 24, 2025 | 8,800.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | 1.15% | 193,602 |
| Jun 23, 2025 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | - | 303,100 |
| Jun 20, 2025 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | - | 200,359 |
| Jun 19, 2025 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | - | 248,801 |
| Jun 18, 2025 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | - | 246,900 |
| Jun 17, 2025 | 8,600.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 1.16% | 291,301 |
| Jun 16, 2025 | 8,400.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 2.38% | 225,804 |
| Jun 13, 2025 | 8,600.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | -2.33% | 252,120 |
| Jun 12, 2025 | 8,500.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 1.18% | 155,161 |
| Jun 11, 2025 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 75,301 |
| Jun 10, 2025 | 8,400.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 1.19% | 143,020 |
| Jun 9, 2025 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | -1.18% | 122,313 |
| Jun 6, 2025 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 267,075 |
| Jun 5, 2025 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 133,040 |
| Jun 4, 2025 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 93,932 |
| Jun 3, 2025 | 8,300.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | 1.19% | 413,533 |
| Jun 2, 2025 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | -1.18% | 185,740 |
| May 30, 2025 | 8,600.00 | 9,000.00 | 8,400.00 | 8,500.00 | 8,500.00 | -1.16% | 633,066 |
| May 29, 2025 | 9,000.00 | 9,000.00 | 8,400.00 | 8,600.00 | 8,600.00 | -4.44% | 287,289 |
| May 28, 2025 | 8,200.00 | 9,000.00 | 8,100.00 | 9,000.00 | 9,000.00 | 9.76% | 782,668 |