Tri Viet Asset Management Corporation JSC (HNX:TVC)
Vietnam
· Delayed Price · Currency is VND 7,600.00
+300.00 (4.11%)
At close: Apr 28, 2026
HNX:TVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |