Tri Viet Asset Management Corporation JSC (HNX:TVC)
Vietnam · Delayed Price · Currency is VND 7,600.00
+100.00 (1.33%)
At close: Mar 18, 2026
HNX:TVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 7,600.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 16,600 |
| Mar 16, 2026 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 1,316,056 |
| Mar 13, 2026 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | -2.60% | 4,900 |
| Mar 12, 2026 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 4,379,170 |
| Mar 11, 2026 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1.32% | 157,215 |
| Mar 10, 2026 | 7,900.00 | 7,900.00 | 7,400.00 | 7,600.00 | 7,600.00 | 2.70% | 26,243 |
| Mar 9, 2026 | 7,900.00 | 7,900.00 | 7,200.00 | 7,400.00 | 7,400.00 | -7.50% | 365,300 |
| Mar 6, 2026 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 51,614 |
| Mar 5, 2026 | 8,000.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1.27% | 39,400 |
| Mar 4, 2026 | 8,200.00 | 8,200.00 | 7,900.00 | 7,900.00 | 7,900.00 | -2.47% | 110,500 |
| Mar 3, 2026 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 73,024 |
| Mar 2, 2026 | 8,300.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | -2.41% | 91,700 |
| Feb 27, 2026 | 8,400.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,300.00 | -2.35% | 13,401 |
| Feb 26, 2026 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 12,048 |
| Feb 25, 2026 | 8,300.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 2.41% | 90,001 |
| Feb 24, 2026 | 8,400.00 | 8,400.00 | 8,100.00 | 8,300.00 | 8,300.00 | -1.19% | 84,400 |
| Feb 23, 2026 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 1.20% | 30,700 |
| Feb 13, 2026 | 8,200.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 44,200 |
| Feb 12, 2026 | 8,300.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 1.22% | 58,700 |
| Feb 11, 2026 | 8,300.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 30,450 |
| Feb 10, 2026 | 8,300.00 | 8,300.00 | 8,200.00 | 8,200.00 | 8,200.00 | -1.20% | 26,500 |
| Feb 9, 2026 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 12,300 |
| Feb 6, 2026 | 8,300.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | -1.19% | 48,612 |
| Feb 5, 2026 | 8,500.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.18% | 9,912 |
| Feb 4, 2026 | 8,400.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 1.19% | 39,200 |
| Feb 3, 2026 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 1.20% | 75,747 |
| Feb 2, 2026 | 8,300.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | - | 147,320 |
| Jan 30, 2026 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 68,933 |
| Jan 29, 2026 | 8,600.00 | 8,600.00 | 8,200.00 | 8,300.00 | 8,300.00 | -1.19% | 13,901 |
| Jan 28, 2026 | 8,400.00 | 8,400.00 | 8,100.00 | 8,400.00 | 8,400.00 | 1.20% | 14,800 |
| Jan 27, 2026 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 27,600 |
| Jan 26, 2026 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | -1.19% | 40,500 |
| Jan 23, 2026 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | -1.18% | 66,266 |
| Jan 22, 2026 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 40,372 |
| Jan 21, 2026 | 8,700.00 | 8,700.00 | 8,300.00 | 8,500.00 | 8,500.00 | -2.30% | 470,303 |
| Jan 20, 2026 | 8,600.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | - | 58,307 |
| Jan 19, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 69,119 |
| Jan 16, 2026 | 8,700.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | -2.25% | 52,180 |
| Jan 15, 2026 | 8,900.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | - | 45,707 |
| Jan 14, 2026 | 8,900.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,900.00 | -1.11% | 206,400 |
| Jan 13, 2026 | 9,000.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | 1.12% | 61,410 |
| Jan 12, 2026 | 8,400.00 | 9,000.00 | 7,800.00 | 8,900.00 | 8,900.00 | 3.49% | 73,300 |
| Jan 9, 2026 | 8,700.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,600.00 | -2.27% | 93,315 |
| Jan 8, 2026 | 8,800.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | - | 594,202 |
| Jan 7, 2026 | 8,500.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | 1.15% | 38,300 |
| Jan 6, 2026 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 1.16% | 34,900 |
| Jan 5, 2026 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 29,028 |
| Dec 31, 2025 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.15% | 41,700 |
| Dec 30, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.14% | 87,800 |
| Dec 29, 2025 | 8,800.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | - | 60,410 |