Tri Viet Asset Management Corporation JSC (HNX:TVC)
Vietnam · Delayed Price · Currency is VND 8,300.00
+100.00 (1.22%)
At close: Aug 7, 2026
HNX:TVC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 8,600.00 | 8,600.00 | 8,000.00 | 8,300.00 | 8,300.00 | 1.22% | 2,502 |
| Aug 6, 2026 | 8,200.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | - | 8,801 |
| Aug 5, 2026 | 8,700.00 | 8,700.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 5,102 |
| Aug 4, 2026 | 8,400.00 | 8,400.00 | 8,000.00 | 8,200.00 | 8,200.00 | -2.38% | 5,810 |
| Aug 3, 2026 | 8,300.00 | 8,500.00 | 7,800.00 | 8,400.00 | 8,400.00 | 1.20% | 6,401 |
| Jul 31, 2026 | 8,500.00 | 8,500.00 | 8,000.00 | 8,300.00 | 8,300.00 | -2.35% | 5,500 |
| Jul 30, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 2.41% | 150 |
| Jul 29, 2026 | 8,000.00 | 8,300.00 | 7,900.00 | 8,300.00 | 8,300.00 | -4.60% | 11,201 |
| Jul 28, 2026 | 7,400.00 | 8,700.00 | 7,400.00 | 8,700.00 | 8,700.00 | 8.75% | 5,224 |
| Jul 27, 2026 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 2,221 |
| Jul 24, 2026 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.44% | 12,600 |
| Jul 23, 2026 | 8,100.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | - | 9,854 |
| Jul 22, 2026 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | -2.38% | 20,386 |
| Jul 21, 2026 | 8,600.00 | 8,800.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 1,346 |
| Jul 20, 2026 | 8,600.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | -2.33% | 9,600 |
| Jul 17, 2026 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | - | 12,400 |
| Jul 16, 2026 | 8,600.00 | 8,600.00 | 8,300.00 | 8,600.00 | 8,600.00 | - | 35,800 |
| Jul 15, 2026 | 8,600.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.15% | 5,212 |
| Jul 14, 2026 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | - | 6,800 |
| Jul 13, 2026 | 9,200.00 | 9,200.00 | 8,600.00 | 8,700.00 | 8,700.00 | -5.43% | 42,043 |
| Jul 10, 2026 | 9,400.00 | 9,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | -3.16% | 26,620 |
| Jul 9, 2026 | 9,000.00 | 9,700.00 | 9,000.00 | 9,500.00 | 9,500.00 | - | 471,715 |
| Jul 8, 2026 | 9,700.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | -2.06% | 484,417 |
| Jul 7, 2026 | 9,500.00 | 9,900.00 | 9,400.00 | 9,700.00 | 9,700.00 | 2.11% | 1,542,605 |
| Jul 6, 2026 | 10,000.00 | 10,200.00 | 9,500.00 | 9,500.00 | 9,500.00 | -6.86% | 2,005,904 |
| Jul 3, 2026 | 10,200.00 | 10,400.00 | 9,900.00 | 10,200.00 | 10,200.00 | - | 1,672,837 |
| Jul 2, 2026 | 10,000.00 | 10,500.00 | 10,000.00 | 10,200.00 | 10,200.00 | 2.00% | 1,923,702 |
| Jul 1, 2026 | 10,300.00 | 10,500.00 | 9,900.00 | 10,000.00 | 10,000.00 | - | 2,086,939 |
| Jun 30, 2026 | 10,300.00 | 10,700.00 | 10,000.00 | 10,000.00 | 10,000.00 | -2.91% | 509,940 |
| Jun 29, 2026 | 10,600.00 | 10,900.00 | 10,000.00 | 10,300.00 | 10,300.00 | -2.83% | 1,750,717 |
| Jun 26, 2026 | 10,500.00 | 10,900.00 | 10,500.00 | 10,600.00 | 10,600.00 | 0.95% | 2,104,136 |
| Jun 25, 2026 | 10,400.00 | 10,900.00 | 10,400.00 | 10,500.00 | 10,500.00 | 0.96% | 1,959,180 |
| Jun 24, 2026 | 9,900.00 | 10,500.00 | 9,800.00 | 10,400.00 | 10,400.00 | 4.00% | 1,916,032 |
| Jun 23, 2026 | 9,800.00 | 10,100.00 | 9,700.00 | 10,000.00 | 10,000.00 | 1.01% | 466,953 |
| Jun 22, 2026 | 9,600.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,900.00 | 2.06% | 240,919 |
| Jun 19, 2026 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | - | 109,519 |
| Jun 18, 2026 | 9,600.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 1.04% | 125,309 |
| Jun 17, 2026 | 9,600.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | - | 96,403 |
| Jun 16, 2026 | 9,300.00 | 9,600.00 | 9,300.00 | 9,600.00 | 9,600.00 | 3.23% | 274,534 |
| Jun 15, 2026 | 9,200.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | 1.09% | 342,036 |
| Jun 12, 2026 | 9,000.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 3.37% | 259,473 |
| Jun 11, 2026 | 8,600.00 | 9,000.00 | 8,600.00 | 8,900.00 | 8,900.00 | 2.30% | 597,091 |
| Jun 10, 2026 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | - | 273,000 |
| Jun 9, 2026 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | 2.35% | 105,904 |
| Jun 8, 2026 | 8,600.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 233,350 |
| Jun 5, 2026 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.16% | 150,300 |
| Jun 4, 2026 | 8,600.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 403,105 |
| Jun 3, 2026 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.15% | 187,600 |
| Jun 2, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | -1.14% | 592,500 |
| Jun 1, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 1.15% | 171,500 |