Tri Viet Asset Management Corporation JSC (HNX:TVC)
Vietnam · Delayed Price · Currency is VND 8,600.00
+200.00 (2.38%)
At close: May 18, 2026
HNX:TVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 8,500.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 2.38% | 147,209 |
| May 15, 2026 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | -1.18% | 101,500 |
| May 14, 2026 | 8,600.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | - | 53,002 |
| May 13, 2026 | 8,500.00 | 8,900.00 | 8,500.00 | 8,500.00 | 8,500.00 | 2.41% | 181,849 |
| May 12, 2026 | 7,800.00 | 8,300.00 | 7,800.00 | 8,300.00 | 8,300.00 | 9.21% | 308,920 |
| May 11, 2026 | 7,500.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1.33% | 59,100 |
| May 8, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 44,300 |
| May 7, 2026 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 21,233 |
| May 6, 2026 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 22,400 |
| May 5, 2026 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 9,400 |
| May 4, 2026 | 7,600.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | -1.32% | 25,600 |
| Apr 29, 2026 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 12,102 |
| Apr 28, 2026 | 7,500.00 | 7,600.00 | 7,300.00 | 7,600.00 | 7,600.00 | 4.11% | 72,145 |
| Apr 24, 2026 | 7,400.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 27,100 |
| Apr 23, 2026 | 7,500.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | -2.67% | 81,316 |
| Apr 22, 2026 | 7,700.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | -2.60% | 30,000 |
| Apr 21, 2026 | 7,700.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | -2.53% | 26,116 |
| Apr 20, 2026 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 9,300 |
| Apr 17, 2026 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 2.60% | 9,202 |
| Apr 16, 2026 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 45,702 |
| Apr 15, 2026 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1.32% | 21,204 |
| Apr 14, 2026 | 7,600.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 14,301 |
| Apr 13, 2026 | 7,800.00 | 7,800.00 | 7,300.00 | 7,600.00 | 7,600.00 | -2.56% | 81,801 |
| Apr 10, 2026 | 7,900.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,800.00 | -1.27% | 21,808 |
| Apr 9, 2026 | 8,000.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | -2.47% | 57,802 |
| Apr 8, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 1.25% | 115,900 |
| 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 |