Tri Viet Asset Management Corporation JSC (HNX:TVC)
Vietnam
· Delayed Price · Currency is VND 7,400.00
-600.00 (-7.50%)
At close: Mar 9, 2026
HNX:TVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 8,600.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | - | 58,307 |
| Jan 19, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 69,119 |
| Jan 16, 2026 | 8,700.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | -2.25% | 52,180 |
| Jan 15, 2026 | 8,900.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | - | 45,707 |
| Jan 14, 2026 | 8,900.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,900.00 | -1.11% | 206,400 |
| Jan 13, 2026 | 9,000.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | 1.12% | 61,410 |
| Jan 12, 2026 | 8,400.00 | 9,000.00 | 7,800.00 | 8,900.00 | 8,900.00 | 3.49% | 73,300 |
| Jan 9, 2026 | 8,700.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,600.00 | -2.27% | 93,315 |
| Jan 8, 2026 | 8,800.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | - | 594,202 |
| Jan 7, 2026 | 8,500.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | 1.15% | 38,300 |
| Jan 6, 2026 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 1.16% | 34,900 |
| Jan 5, 2026 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 29,028 |
| Dec 31, 2025 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.15% | 41,700 |
| Dec 30, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.14% | 87,800 |
| Dec 29, 2025 | 8,800.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | - | 60,410 |
| Dec 26, 2025 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | -1.12% | 75,400 |
| Dec 25, 2025 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | -1.11% | 26,210 |
| Dec 24, 2025 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 1.12% | 61,000 |
| Dec 23, 2025 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | -1.11% | 546,343 |
| Dec 22, 2025 | 8,900.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | 1.12% | 142,500 |
| Dec 19, 2025 | 8,700.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,900.00 | 1.14% | 59,000 |
| Dec 18, 2025 | 8,700.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | - | 42,900 |
| Dec 17, 2025 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | -1.12% | 52,700 |
| Dec 16, 2025 | 8,600.00 | 8,900.00 | 8,400.00 | 8,900.00 | 8,900.00 | 2.30% | 99,500 |
| Dec 15, 2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | - | 36,500 |
| Dec 12, 2025 | 8,800.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.14% | 122,110 |
| Dec 11, 2025 | 8,800.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 10,201 |
| Dec 10, 2025 | 8,900.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.12% | 27,010 |
| Dec 9, 2025 | 9,200.00 | 9,200.00 | 8,800.00 | 8,900.00 | 8,900.00 | -2.20% | 229,445 |
| Dec 8, 2025 | 9,200.00 | 9,300.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.09% | 117,563 |
| 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 |