Thanh Thanh Cong Tay Ninh JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 12,750.00 | 12,800.00 | 12,600.00 | 12,650.00 | 10,849.05 | 1,835,284 |
| 2024-08-14 | 12,800.00 | 12,900.00 | 12,650.00 | 12,750.00 | 10,934.82 | 2,098,334 |
| 2024-08-13 | 12,900.00 | 12,900.00 | 12,700.00 | 12,750.00 | 10,934.82 | 1,932,062 |
| 2024-08-12 | 12,800.00 | 12,850.00 | 12,650.00 | 12,850.00 | 11,020.58 | 4,407,597 |
| 2024-08-09 | 12,750.00 | 12,900.00 | 12,650.00 | 12,750.00 | 10,934.82 | 2,624,783 |
| 2024-08-08 | 12,700.00 | 12,850.00 | 12,550.00 | 12,650.00 | 10,849.05 | 4,771,389 |
| 2024-08-07 | 12,800.00 | 12,850.00 | 12,500.00 | 12,700.00 | 10,891.94 | 1,331,805 |
| 2024-08-06 | 12,350.00 | 12,700.00 | 12,300.00 | 12,700.00 | 10,891.94 | 7,162,389 |
| 2024-08-05 | 12,450.00 | 12,750.00 | 12,000.00 | 12,300.00 | 10,548.88 | 7,185,593 |
| 2024-08-02 | 12,350.00 | 12,850.00 | 12,350.00 | 12,800.00 | 10,977.70 | 4,586,928 |
| 2024-08-01 | 12,900.00 | 12,950.00 | 12,450.00 | 12,500.00 | 10,720.41 | 11,743,488 |
| 2024-07-31 | 13,100.00 | 13,150.00 | 12,900.00 | 12,900.00 | 11,063.46 | 3,197,289 |
| 2024-07-30 | 13,150.00 | 13,150.00 | 12,800.00 | 12,950.00 | 11,106.34 | 2,826,035 |
| 2024-07-29 | 13,100.00 | 13,300.00 | 12,950.00 | 13,150.00 | 11,277.87 | 8,973,887 |
| 2024-07-26 | 13,150.00 | 13,300.00 | 13,050.00 | 13,100.00 | 11,234.99 | 7,758,682 |
| 2024-07-25 | 12,950.00 | 13,350.00 | 12,750.00 | 13,100.00 | 11,234.99 | 15,475,388 |
| 2024-07-24 | 12,950.00 | 13,100.00 | 12,600.00 | 12,950.00 | 11,106.34 | 10,744,808 |
| 2024-07-23 | 13,300.00 | 13,350.00 | 12,750.00 | 12,850.00 | 11,020.58 | 7,491,528 |
| 2024-07-22 | 12,950.00 | 13,500.00 | 12,800.00 | 13,300.00 | 11,406.52 | 41,091,245 |
| 2024-07-19 | 12,950.00 | 13,000.00 | 12,700.00 | 12,950.00 | 11,106.34 | 45,448,005 |
| 2024-07-18 | 12,500.00 | 12,950.00 | 12,500.00 | 12,950.00 | 11,106.34 | 8,321,277 |
| 2024-07-17 | 13,200.00 | 13,250.00 | 12,250.00 | 12,250.00 | 10,506.00 | 12,128,734 |
| 2024-07-16 | 12,700.00 | 13,350.00 | 12,700.00 | 13,050.00 | 11,192.11 | 11,625,955 |
| 2024-07-15 | 12,450.00 | 12,700.00 | 12,350.00 | 12,650.00 | 10,849.05 | 5,096,703 |
| 2024-07-12 | 12,350.00 | 12,500.00 | 12,300.00 | 12,350.00 | 10,591.76 | 5,578,611 |
| 2024-07-11 | 12,500.00 | 12,650.00 | 12,350.00 | 12,350.00 | 10,591.76 | 6,157,647 |
| 2024-07-10 | 12,500.00 | 12,750.00 | 12,500.00 | 12,650.00 | 10,849.05 | 7,345,801 |
| 2024-07-09 | 12,100.00 | 12,550.00 | 12,000.00 | 12,500.00 | 10,720.41 | 9,963,588 |
| 2024-07-08 | 11,950.00 | 12,150.00 | 11,900.00 | 12,100.00 | 10,377.36 | 3,927,205 |
| 2024-07-05 | 12,100.00 | 12,150.00 | 11,850.00 | 12,000.00 | 10,291.59 | 1,549,614 |
| 2024-07-04 | 12,100.00 | 12,150.00 | 12,000.00 | 12,050.00 | 10,334.48 | 1,880,875 |
| 2024-07-03 | 12,000.00 | 12,200.00 | 11,950.00 | 12,100.00 | 10,377.36 | 2,241,985 |
| 2024-07-02 | 12,050.00 | 12,100.00 | 11,900.00 | 12,000.00 | 10,291.59 | 6,614,264 |
| 2024-07-01 | 11,850.00 | 12,000.00 | 11,650.00 | 12,000.00 | 10,291.59 | 3,164,525 |
| 2024-06-28 | 11,700.00 | 12,000.00 | 11,600.00 | 11,800.00 | 10,120.07 | 7,325,046 |
| 2024-06-27 | 11,600.00 | 11,750.00 | 11,600.00 | 11,600.00 | 9,948.54 | 1,285,515 |
| 2024-06-26 | 11,550.00 | 11,750.00 | 11,550.00 | 11,600.00 | 9,948.54 | 2,217,732 |
| 2024-06-25 | 11,500.00 | 11,550.00 | 11,400.00 | 11,550.00 | 9,905.66 | 1,032,377 |
| 2024-06-24 | 11,700.00 | 11,750.00 | 11,400.00 | 11,400.00 | 9,777.01 | 2,666,876 |
| 2024-06-21 | 11,750.00 | 11,850.00 | 11,600.00 | 11,600.00 | 9,948.54 | 2,609,742 |
| 2024-06-20 | 11,700.00 | 11,950.00 | 11,700.00 | 11,750.00 | 10,077.19 | 2,632,245 |
| 2024-06-19 | 11,750.00 | 11,800.00 | 11,600.00 | 11,700.00 | 10,034.30 | 1,807,067 |
| 2024-06-18 | 11,800.00 | 11,900.00 | 11,700.00 | 11,750.00 | 10,077.19 | 1,314,782 |
| 2024-06-17 | 11,900.00 | 11,900.00 | 11,700.00 | 11,750.00 | 10,077.19 | 2,250,031 |
| 2024-06-14 | 12,000.00 | 12,150.00 | 11,850.00 | 11,850.00 | 10,162.95 | 2,332,467 |
| 2024-06-13 | 12,100.00 | 12,150.00 | 11,950.00 | 11,950.00 | 10,248.71 | 1,788,878 |
| 2024-06-12 | 11,950.00 | 12,050.00 | 11,850.00 | 12,050.00 | 10,334.48 | 1,843,097 |
| 2024-06-11 | 12,100.00 | 12,200.00 | 11,850.00 | 11,850.00 | 10,162.95 | 3,440,167 |
| 2024-06-10 | 12,300.00 | 12,350.00 | 12,050.00 | 12,100.00 | 10,377.36 | 4,511,022 |
| 2024-06-07 | 12,200.00 | 12,250.00 | 12,100.00 | 12,250.00 | 10,506.00 | 2,305,882 |
| 2024-06-06 | 12,350.00 | 12,450.00 | 12,150.00 | 12,200.00 | 10,463.12 | 2,611,374 |
| 2024-06-05 | 11,950.00 | 12,500.00 | 11,900.00 | 12,350.00 | 10,591.76 | 8,616,625 |
| 2024-06-04 | 12,050.00 | 12,100.00 | 11,850.00 | 11,950.00 | 10,248.71 | 1,646,859 |
| 2024-06-03 | 11,850.00 | 12,000.00 | 11,800.00 | 12,000.00 | 10,291.59 | 2,078,862 |
| 2024-05-31 | 11,900.00 | 12,000.00 | 11,750.00 | 11,750.00 | 10,077.19 | 2,384,354 |
| 2024-05-30 | 12,100.00 | 12,100.00 | 11,650.00 | 11,800.00 | 10,120.07 | 5,047,731 |
| 2024-05-29 | 12,300.00 | 12,350.00 | 12,150.00 | 12,150.00 | 10,420.24 | 2,975,399 |
| 2024-05-28 | 12,350.00 | 12,400.00 | 12,150.00 | 12,300.00 | 10,548.88 | 4,737,459 |
| 2024-05-27 | 12,300.00 | 12,450.00 | 12,200.00 | 12,250.00 | 10,506.00 | 3,652,262 |
| 2024-05-24 | 11,950.00 | 12,550.00 | 11,900.00 | 12,300.00 | 10,548.88 | 9,160,447 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-10-23 | 499.9997 VND |
| 2019-07-09 | 399.9998 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.