Tri Viet Asset Management Corporation JSC (HNX:TVC)
Vietnam · Delayed Price · Currency is VND 8,000.00
+300.00 (3.90%)
At close: Apr 6, 2026
HNX:TVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 8,000.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 64,402 |
| Apr 6, 2026 | 7,500.00 | 8,100.00 | 7,500.00 | 8,000.00 | 8,000.00 | 3.90% | 70,603 |
| Apr 3, 2026 | 7,500.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1.32% | 10,800 |
| Apr 2, 2026 | 7,600.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | - | 6,611 |
| Apr 1, 2026 | 7,600.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1.33% | 33,407 |
| Mar 31, 2026 | 7,500.00 | 7,600.00 | 7,000.00 | 7,500.00 | 7,500.00 | -2.60% | 35,400 |
| Mar 30, 2026 | 7,700.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1.32% | 11,901 |
| Mar 27, 2026 | 7,400.00 | 7,700.00 | 7,300.00 | 7,600.00 | 7,600.00 | 2.70% | 9,634 |
| Mar 26, 2026 | 7,300.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | -1.33% | 1,272 |
| Mar 25, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1.35% | 10,166 |
| Mar 24, 2026 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 4.23% | 8,500 |
| Mar 23, 2026 | 7,200.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | -2.74% | 24,000 |
| Mar 20, 2026 | 7,500.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | -2.67% | 4,646,208 |
| Mar 19, 2026 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | -1.32% | 1,972,911 |
| Mar 18, 2026 | 7,700.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 1.33% | 4,700,951 |
| 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 |