Tri Viet Asset Management Corporation JSC (HNX:TVC)
Vietnam
· Delayed Price · Currency is VND 9,200.00
-100.00 (-1.08%)
At close: Dec 5, 2025
HNX:TVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | -1.08% | 61,200 |
| Dec 4, 2025 | 9,300.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.06% | 629,115 |
| Dec 3, 2025 | 9,200.00 | 9,400.00 | 9,100.00 | 9,400.00 | 9,400.00 | 2.17% | 951,900 |
| Dec 2, 2025 | 9,300.00 | 9,300.00 | 9,100.00 | 9,200.00 | 9,200.00 | -1.08% | 621,473 |
| Dec 1, 2025 | 9,400.00 | 9,400.00 | 9,100.00 | 9,300.00 | 9,300.00 | -1.06% | 1,485,999 |
| Nov 28, 2025 | 9,400.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | -1.05% | 44,200 |
| Nov 27, 2025 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | 1.06% | 28,500 |
| Nov 26, 2025 | 9,400.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 27,505 |
| Nov 25, 2025 | 9,400.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 98,400 |
| Nov 24, 2025 | 9,400.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 72,900 |
| Nov 21, 2025 | 9,100.00 | 9,400.00 | 8,600.00 | 9,400.00 | 9,400.00 | 1.08% | 85,100 |
| Nov 20, 2025 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.06% | 54,930 |
| Nov 19, 2025 | 9,300.00 | 9,500.00 | 9,300.00 | 9,400.00 | 9,400.00 | 2.17% | 154,400 |
| Nov 18, 2025 | 9,300.00 | 9,400.00 | 9,100.00 | 9,200.00 | 9,200.00 | -2.13% | 126,787 |
| Nov 17, 2025 | 9,300.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | - | 49,501 |
| Nov 14, 2025 | 9,400.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | - | 2,900,005 |
| Nov 13, 2025 | 9,400.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | - | 120,132 |
| Nov 12, 2025 | 9,300.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | 1.08% | 73,810 |
| Nov 11, 2025 | 9,300.00 | 9,400.00 | 9,100.00 | 9,300.00 | 9,300.00 | - | 99,200 |
| Nov 10, 2025 | 9,500.00 | 9,500.00 | 9,200.00 | 9,300.00 | 9,300.00 | -1.06% | 75,619 |
| Nov 7, 2025 | 9,900.00 | 9,900.00 | 9,300.00 | 9,400.00 | 9,400.00 | -5.05% | 231,244 |
| Nov 6, 2025 | 10,700.00 | 10,800.00 | 9,900.00 | 9,900.00 | 9,900.00 | -9.17% | 856,559 |
| Nov 5, 2025 | 11,400.00 | 11,400.00 | 10,900.00 | 10,900.00 | 10,900.00 | -5.22% | 225,835 |
| Nov 4, 2025 | 11,000.00 | 11,600.00 | 11,000.00 | 11,500.00 | 11,500.00 | 1.77% | 1,554,200 |
| Nov 3, 2025 | 11,500.00 | 11,800.00 | 11,200.00 | 11,300.00 | 11,300.00 | -1.74% | 1,700,540 |
| Oct 31, 2025 | 11,600.00 | 11,600.00 | 11,200.00 | 11,500.00 | 11,500.00 | -0.86% | 1,068,200 |
| Oct 30, 2025 | 11,600.00 | 11,900.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 1,654,100 |
| Oct 29, 2025 | 11,600.00 | 11,900.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 786,087 |
| Oct 28, 2025 | 11,500.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | - | 230,336 |
| Oct 27, 2025 | 11,700.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | -0.85% | 168,502 |
| Oct 24, 2025 | 11,800.00 | 12,000.00 | 11,600.00 | 11,700.00 | 11,700.00 | -0.85% | 868,967 |
| Oct 23, 2025 | 11,700.00 | 12,000.00 | 11,500.00 | 11,800.00 | 11,800.00 | - | 979,602 |
| Oct 22, 2025 | 11,800.00 | 11,800.00 | 11,400.00 | 11,800.00 | 11,800.00 | 0.85% | 259,308 |
| Oct 21, 2025 | 11,700.00 | 11,800.00 | 11,300.00 | 11,700.00 | 11,700.00 | -0.85% | 935,102 |
| Oct 20, 2025 | 12,000.00 | 12,600.00 | 11,500.00 | 11,800.00 | 11,800.00 | -1.67% | 1,392,786 |
| Oct 17, 2025 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.64% | 566,290 |
| Oct 16, 2025 | 11,800.00 | 12,200.00 | 11,700.00 | 12,200.00 | 12,200.00 | 3.39% | 705,024 |
| Oct 15, 2025 | 11,800.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | - | 919,601 |
| Oct 14, 2025 | 11,800.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.84% | 1,303,900 |
| Oct 13, 2025 | 11,800.00 | 12,000.00 | 11,500.00 | 11,900.00 | 11,900.00 | 0.85% | 748,209 |
| Oct 10, 2025 | 11,800.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | -0.84% | 739,580 |
| Oct 9, 2025 | 11,900.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | - | 698,527 |
| Oct 8, 2025 | 12,100.00 | 12,200.00 | 11,700.00 | 11,900.00 | 11,900.00 | 0.85% | 445,818 |
| Oct 7, 2025 | 11,400.00 | 12,100.00 | 11,400.00 | 11,800.00 | 11,800.00 | 3.51% | 2,226,694 |
| Oct 6, 2025 | 10,800.00 | 11,400.00 | 10,800.00 | 11,400.00 | 11,400.00 | 5.56% | 1,141,615 |
| Oct 3, 2025 | 11,100.00 | 11,100.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.82% | 247,669 |
| Oct 2, 2025 | 11,200.00 | 11,300.00 | 11,000.00 | 11,000.00 | 11,000.00 | -1.79% | 233,420 |
| Oct 1, 2025 | 10,900.00 | 11,400.00 | 10,900.00 | 11,200.00 | 11,200.00 | 2.75% | 708,534 |
| Sep 30, 2025 | 11,000.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,900.00 | -0.91% | 255,802 |
| Sep 29, 2025 | 11,200.00 | 11,200.00 | 10,900.00 | 11,000.00 | 11,000.00 | -0.90% | 356,310 |
| Sep 26, 2025 | 10,900.00 | 11,200.00 | 10,800.00 | 11,100.00 | 11,100.00 | 1.83% | 456,300 |
| Sep 25, 2025 | 11,000.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 174,625 |
| Sep 24, 2025 | 11,100.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,900.00 | -0.91% | 223,697 |
| Sep 23, 2025 | 10,700.00 | 11,100.00 | 10,700.00 | 11,000.00 | 11,000.00 | 2.80% | 743,894 |
| Sep 22, 2025 | 10,900.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | -1.83% | 509,711 |
| Sep 19, 2025 | 10,900.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | 1.87% | 274,350 |
| Sep 18, 2025 | 10,700.00 | 11,000.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 248,253 |
| Sep 17, 2025 | 10,900.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,800.00 | -0.92% | 813,065 |
| Sep 16, 2025 | 11,100.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | -1.80% | 520,730 |
| Sep 15, 2025 | 11,200.00 | 11,300.00 | 11,000.00 | 11,100.00 | 11,100.00 | -0.89% | 458,500 |
| Sep 12, 2025 | 11,400.00 | 11,400.00 | 11,000.00 | 11,200.00 | 11,200.00 | -0.88% | 351,040 |
| Sep 11, 2025 | 11,000.00 | 11,500.00 | 10,400.00 | 11,300.00 | 11,300.00 | 3.67% | 2,266,900 |
| Sep 10, 2025 | 11,200.00 | 11,400.00 | 10,900.00 | 10,900.00 | 10,900.00 | -2.68% | 428,009 |
| Sep 9, 2025 | 11,200.00 | 11,300.00 | 10,900.00 | 11,200.00 | 11,200.00 | - | 678,300 |
| Sep 8, 2025 | 11,200.00 | 11,400.00 | 11,100.00 | 11,200.00 | 11,200.00 | - | 1,214,004 |
| Sep 5, 2025 | 11,100.00 | 11,600.00 | 11,100.00 | 11,200.00 | 11,200.00 | 0.90% | 1,037,731 |
| Sep 4, 2025 | 11,300.00 | 11,400.00 | 11,000.00 | 11,100.00 | 11,100.00 | -1.77% | 938,279 |
| Sep 3, 2025 | 11,400.00 | 11,600.00 | 11,300.00 | 11,300.00 | 11,300.00 | 0.89% | 1,712,997 |
| Aug 29, 2025 | 11,300.00 | 11,600.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 1,040,824 |
| Aug 28, 2025 | 11,700.00 | 11,700.00 | 10,900.00 | 11,200.00 | 11,200.00 | 4.67% | 1,397,833 |
| Aug 27, 2025 | 9,800.00 | 10,700.00 | 9,800.00 | 10,700.00 | 10,700.00 | 9.18% | 2,184,272 |
| Aug 26, 2025 | 9,600.00 | 9,900.00 | 9,600.00 | 9,800.00 | 9,800.00 | 1.03% | 262,923 |
| Aug 25, 2025 | 9,800.00 | 9,900.00 | 9,500.00 | 9,700.00 | 9,700.00 | -1.02% | 362,037 |
| Aug 22, 2025 | 9,900.00 | 9,900.00 | 9,600.00 | 9,800.00 | 9,800.00 | -1.01% | 943,824 |
| Aug 21, 2025 | 9,700.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | 2.06% | 1,070,162 |
| Aug 20, 2025 | 9,800.00 | 9,900.00 | 9,500.00 | 9,700.00 | 9,700.00 | -1.02% | 640,113 |
| Aug 19, 2025 | 9,700.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 1.03% | 281,353 |
| Aug 18, 2025 | 9,700.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | 1.04% | 186,689 |
| Aug 15, 2025 | 9,800.00 | 9,900.00 | 9,600.00 | 9,600.00 | 9,600.00 | -2.04% | 639,360 |
| Aug 14, 2025 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.01% | 598,339 |
| Aug 13, 2025 | 9,800.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | 1.02% | 481,480 |
| Aug 12, 2025 | 9,700.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 1.03% | 610,100 |
| Aug 11, 2025 | 9,800.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | 2.11% | 209,845 |
| Aug 8, 2025 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | - | 792,227 |
| Aug 7, 2025 | 9,600.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | - | 443,934 |
| Aug 6, 2025 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | 1.06% | 387,421 |
| Aug 5, 2025 | 9,400.00 | 9,600.00 | 9,300.00 | 9,400.00 | 9,400.00 | 1.08% | 1,068,666 |
| Aug 4, 2025 | 9,300.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 313,908 |
| Aug 1, 2025 | 9,500.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | -3.13% | 603,623 |
| Jul 31, 2025 | 9,600.00 | 9,700.00 | 9,400.00 | 9,600.00 | 9,600.00 | 1.05% | 610,897 |
| Jul 30, 2025 | 9,400.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | 1.06% | 869,032 |
| Jul 29, 2025 | 10,000.00 | 10,000.00 | 9,400.00 | 9,400.00 | 9,400.00 | -6.00% | 1,662,245 |
| Jul 28, 2025 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 3.09% | 760,172 |
| Jul 25, 2025 | 9,700.00 | 9,900.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 479,519 |
| Jul 24, 2025 | 9,700.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | - | 380,114 |
| Jul 23, 2025 | 9,700.00 | 9,900.00 | 9,600.00 | 9,700.00 | 9,700.00 | - | 474,054 |
| Jul 22, 2025 | 9,500.00 | 9,700.00 | 9,400.00 | 9,700.00 | 9,700.00 | 1.04% | 389,529 |
| Jul 21, 2025 | 10,100.00 | 10,200.00 | 9,600.00 | 9,600.00 | 9,600.00 | -5.88% | 1,268,257 |
| Jul 18, 2025 | 10,200.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 0.99% | 440,015 |
| Jul 17, 2025 | 10,000.00 | 10,200.00 | 9,900.00 | 10,100.00 | 10,100.00 | 2.02% | 765,493 |