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 |