Tri Viet Asset Management Corporation JSC (HNX:TVC)
Vietnam · Delayed Price · Currency is VND 10,300
-300 (-2.83%)
At close: Jun 29, 2026
HNX:TVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | - | 197,420 |
| May 28, 2026 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | -1.14% | 286,700 |
| May 27, 2026 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 3.53% | 232,814 |
| May 26, 2026 | 8,600.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.16% | 230,900 |
| May 25, 2026 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 455,944 |
| May 22, 2026 | 8,400.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 1.18% | 82,800 |
| May 21, 2026 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 135,519 |
| May 20, 2026 | 8,500.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | -1.16% | 33,109 |
| May 19, 2026 | 8,600.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | - | 146,525 |
| 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 |