Thanh Thanh Cong Tay Ninh JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 11,900.00 | 12,050.00 | 11,750.00 | 12,000.00 | 10,291.59 | 2,934,123 |
| 2024-05-22 | 12,100.00 | 12,100.00 | 11,800.00 | 11,850.00 | 10,162.95 | 3,834,508 |
| 2024-05-21 | 11,800.00 | 12,150.00 | 11,700.00 | 12,000.00 | 10,291.59 | 5,326,989 |
| 2024-05-20 | 11,450.00 | 11,800.00 | 11,450.00 | 11,800.00 | 10,120.07 | 4,709,008 |
| 2024-05-17 | 11,400.00 | 11,400.00 | 11,300.00 | 11,400.00 | 9,777.01 | 1,637,647 |
| 2024-05-16 | 11,400.00 | 11,450.00 | 11,350.00 | 11,400.00 | 9,777.01 | 1,859,887 |
| 2024-05-15 | 11,400.00 | 11,450.00 | 11,350.00 | 11,350.00 | 9,734.13 | 3,224,690 |
| 2024-05-14 | 11,300.00 | 11,450.00 | 11,250.00 | 11,400.00 | 9,777.01 | 2,516,578 |
| 2024-05-13 | 11,250.00 | 11,250.00 | 11,150.00 | 11,200.00 | 9,605.49 | 1,496,211 |
| 2024-05-10 | 11,250.00 | 11,300.00 | 11,100.00 | 11,200.00 | 9,605.49 | 1,893,468 |
| 2024-05-09 | 11,400.00 | 11,450.00 | 11,200.00 | 11,200.00 | 9,605.49 | 2,461,426 |
| 2024-05-08 | 11,400.00 | 11,500.00 | 11,150.00 | 11,300.00 | 9,691.25 | 3,493,103 |
| 2024-05-07 | 11,650.00 | 11,700.00 | 11,400.00 | 11,450.00 | 9,819.90 | 2,571,730 |
| 2024-05-06 | 11,400.00 | 11,450.00 | 11,250.00 | 11,450.00 | 9,819.90 | 2,116,524 |
| 2024-05-03 | 11,100.00 | 11,200.00 | 11,050.00 | 11,150.00 | 9,562.61 | 1,551,013 |
| 2024-05-02 | 10,950.00 | 11,100.00 | 10,950.00 | 11,050.00 | 9,476.84 | 1,021,300 |
| 2024-04-26 | 10,900.00 | 11,000.00 | 10,850.00 | 10,900.00 | 9,348.20 | 1,890,320 |
| 2024-04-25 | 11,100.00 | 11,100.00 | 10,900.00 | 10,950.00 | 9,391.08 | 1,200,164 |
| 2024-04-24 | 10,800.00 | 11,200.00 | 10,800.00 | 11,100.00 | 9,519.72 | 2,038,168 |
| 2024-04-23 | 11,050.00 | 11,050.00 | 10,750.00 | 10,750.00 | 9,219.55 | 2,326,987 |
| 2024-04-22 | 10,800.00 | 11,050.00 | 10,800.00 | 11,000.00 | 9,433.96 | 1,825,140 |
| 2024-04-19 | 11,100.00 | 11,150.00 | 10,700.00 | 10,750.00 | 9,219.55 | 4,622,841 |
| 2024-04-17 | 11,700.00 | 11,700.00 | 11,300.00 | 11,300.00 | 9,691.25 | 2,949,398 |
| 2024-04-16 | 12,200.00 | 12,250.00 | 11,300.00 | 11,500.00 | 9,862.78 | 6,610,522 |
| 2024-04-15 | 12,750.00 | 12,800.00 | 12,100.00 | 12,150.00 | 10,420.24 | 4,950,137 |
| 2024-04-12 | 12,400.00 | 13,000.00 | 12,400.00 | 12,800.00 | 10,977.70 | 13,924,491 |
| 2024-04-11 | 12,350.00 | 12,450.00 | 12,250.00 | 12,350.00 | 10,591.76 | 7,400,720 |
| 2024-04-10 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 10,634.65 | 2,117,456 |
| 2024-04-09 | 12,350.00 | 12,450.00 | 12,300.00 | 12,450.00 | 10,677.53 | 8,518,331 |
| 2024-04-08 | 12,400.00 | 12,500.00 | 12,350.00 | 12,350.00 | 10,591.76 | 7,892,889 |
| 2024-04-05 | 12,100.00 | 12,600.00 | 12,100.00 | 12,350.00 | 10,591.76 | 10,435,352 |
| 2024-04-04 | 12,300.00 | 12,400.00 | 12,150.00 | 12,200.00 | 10,463.12 | 3,455,325 |
| 2024-04-03 | 12,400.00 | 12,450.00 | 12,300.00 | 12,300.00 | 10,548.88 | 8,562,872 |
| 2024-04-02 | 12,450.00 | 12,500.00 | 12,300.00 | 12,450.00 | 10,677.53 | 3,153,331 |
| 2024-04-01 | 12,400.00 | 12,500.00 | 12,300.00 | 12,450.00 | 10,677.53 | 2,538,149 |
| 2024-03-29 | 12,500.00 | 12,600.00 | 12,350.00 | 12,400.00 | 10,634.65 | 2,460,027 |
| 2024-03-28 | 12,650.00 | 12,700.00 | 12,450.00 | 12,500.00 | 10,720.41 | 2,356,720 |
| 2024-03-27 | 12,350.00 | 12,750.00 | 12,350.00 | 12,550.00 | 10,763.29 | 6,891,061 |
| 2024-03-26 | 12,350.00 | 12,350.00 | 12,150.00 | 12,250.00 | 10,506.00 | 3,567,144 |
| 2024-03-25 | 12,450.00 | 12,500.00 | 12,300.00 | 12,300.00 | 10,548.88 | 4,937,544 |
| 2024-03-22 | 12,500.00 | 12,550.00 | 12,350.00 | 12,450.00 | 10,677.53 | 10,208,099 |
| 2024-03-21 | 12,500.00 | 12,600.00 | 12,400.00 | 12,450.00 | 10,677.53 | 5,237,090 |
| 2024-03-20 | 12,600.00 | 12,650.00 | 12,300.00 | 12,450.00 | 10,677.53 | 4,979,054 |
| 2024-03-19 | 12,450.00 | 12,650.00 | 12,350.00 | 12,650.00 | 10,849.05 | 4,535,391 |
| 2024-03-18 | 12,750.00 | 12,900.00 | 12,300.00 | 12,400.00 | 10,634.65 | 5,910,455 |
| 2024-03-15 | 12,450.00 | 12,900.00 | 12,450.00 | 12,600.00 | 10,806.17 | 24,565,875 |
| 2024-03-14 | 12,300.00 | 12,500.00 | 12,200.00 | 12,350.00 | 10,591.76 | 10,239,464 |
| 2024-03-13 | 12,450.00 | 12,550.00 | 12,100.00 | 12,250.00 | 10,506.00 | 7,334,841 |
| 2024-03-12 | 12,800.00 | 12,950.00 | 12,400.00 | 12,450.00 | 10,677.53 | 7,601,155 |
| 2024-03-11 | 13,100.00 | 13,200.00 | 12,800.00 | 12,800.00 | 10,977.70 | 4,025,966 |
| 2024-03-08 | 13,300.00 | 13,350.00 | 13,100.00 | 13,100.00 | 11,234.99 | 3,203,702 |
| 2024-03-07 | 13,350.00 | 13,350.00 | 13,200.00 | 13,300.00 | 11,406.52 | 2,109,061 |
| 2024-03-06 | 13,400.00 | 13,500.00 | 13,250.00 | 13,300.00 | 11,406.52 | 3,070,662 |
| 2024-03-05 | 13,450.00 | 13,450.00 | 13,350.00 | 13,400.00 | 11,492.28 | 1,853,940 |
| 2024-03-04 | 13,450.00 | 13,600.00 | 13,350.00 | 13,450.00 | 11,535.16 | 3,440,517 |
| 2024-03-01 | 13,300.00 | 13,400.00 | 13,250.00 | 13,400.00 | 11,492.28 | 2,992,423 |
| 2024-02-29 | 13,400.00 | 13,500.00 | 13,200.00 | 13,300.00 | 11,406.52 | 5,040,735 |
| 2024-02-28 | 13,500.00 | 13,550.00 | 13,350.00 | 13,400.00 | 11,492.28 | 3,829,261 |
| 2024-02-27 | 13,400.00 | 13,500.00 | 13,300.00 | 13,450.00 | 11,535.16 | 4,716,471 |
| 2024-02-26 | 13,450.00 | 13,500.00 | 13,250.00 | 13,400.00 | 11,492.28 | 2,902,991 |
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.