Thanh Thanh Cong Tay Ninh JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	13,800.00	13,900.00	13,400.00	13,400.00	11,492.28	6,230,755
2024-02-22	13,500.00	14,050.00	13,450.00	13,800.00	11,835.33	7,622,143
2024-02-21	13,600.00	13,650.00	13,450.00	13,500.00	11,578.04	3,029,618
2024-02-20	13,700.00	13,750.00	13,500.00	13,600.00	11,663.81	2,222,979
2024-02-19	13,500.00	13,700.00	13,450.00	13,700.00	11,749.57	4,495,047
2024-02-16	13,350.00	13,500.00	13,350.00	13,450.00	11,535.16	1,873,063
2024-02-15	13,450.00	13,500.00	13,350.00	13,400.00	11,492.28	1,598,703
2024-02-07	13,300.00	13,400.00	13,250.00	13,300.00	11,406.52	1,294,493
2024-02-06	13,350.00	13,400.00	13,200.00	13,300.00	11,406.52	2,753,160
2024-02-05	13,400.00	13,400.00	13,250.00	13,300.00	11,406.52	2,196,395
2024-02-02	13,500.00	13,500.00	13,300.00	13,300.00	11,406.52	2,442,887
2024-02-01	13,550.00	13,550.00	13,350.00	13,450.00	11,535.16	2,059,273
2024-01-31	13,800.00	13,800.00	13,400.00	13,400.00	11,492.28	3,080,456
2024-01-30	13,550.00	13,850.00	13,500.00	13,600.00	11,663.81	3,416,730
2024-01-29	13,600.00	13,750.00	13,550.00	13,550.00	11,620.92	3,779,123
2024-01-26	13,600.00	13,650.00	13,550.00	13,650.00	11,706.69	1,245,055
2024-01-25	13,650.00	13,700.00	13,550.00	13,650.00	11,706.69	1,621,207
2024-01-24	13,550.00	13,650.00	13,550.00	13,600.00	11,663.81	1,435,346
2024-01-23	13,700.00	13,700.00	13,500.00	13,550.00	11,620.92	3,014,577
2024-01-22	13,700.00	13,700.00	13,500.00	13,600.00	11,663.81	1,957,131
2024-01-19	13,850.00	13,900.00	13,550.00	13,550.00	11,620.92	3,376,270
2024-01-18	13,900.00	14,000.00	13,600.00	13,750.00	11,792.45	3,550,004
2024-01-17	13,950.00	14,250.00	13,900.00	13,900.00	11,921.10	9,392,481
2024-01-16	13,650.00	13,850.00	13,650.00	13,800.00	11,835.33	1,410,161
2024-01-15	13,600.00	13,900.00	13,500.00	13,800.00	11,835.33	3,598,626
2024-01-12	13,850.00	13,850.00	13,500.00	13,500.00	11,578.04	8,328,973
2024-01-11	13,700.00	13,900.00	13,600.00	13,750.00	11,792.45	9,897,826
2024-01-10	14,000.00	14,000.00	13,600.00	13,700.00	11,749.57	7,302,776
2024-01-09	13,400.00	14,050.00	13,300.00	13,900.00	11,921.10	8,388,322
2024-01-08	13,300.00	13,450.00	13,300.00	13,350.00	11,449.40	6,437,487
2024-01-05	13,400.00	13,450.00	13,250.00	13,300.00	11,406.52	2,484,980
2024-01-04	13,350.00	13,400.00	13,300.00	13,350.00	11,449.40	3,665,438
2024-01-03	13,300.00	13,350.00	13,200.00	13,300.00	11,406.52	2,391,466
2024-01-02	13,300.00	13,450.00	13,150.00	13,300.00	11,406.52	2,107,662
2023-12-29	13,350.00	13,650.00	13,200.00	13,200.00	11,320.75	5,869,528
2023-12-28	13,300.00	13,350.00	13,200.00	13,350.00	11,449.40	1,666,331
2023-12-27	13,400.00	13,450.00	13,250.00	13,250.00	11,363.63	1,411,443
2023-12-26	13,350.00	13,450.00	13,300.00	13,400.00	11,492.28	1,588,325
2023-12-25	13,300.00	13,400.00	13,250.00	13,400.00	11,492.28	1,071,904
2023-12-22	13,250.00	13,350.00	13,200.00	13,300.00	11,406.52	1,577,132
2023-12-21	13,400.00	13,450.00	13,200.00	13,250.00	11,363.63	1,983,075
2023-12-20	13,200.00	13,550.00	13,200.00	13,450.00	11,535.16	1,330,873
2023-12-19	13,150.00	13,250.00	13,000.00	13,200.00	11,320.75	1,649,424
2023-12-18	13,200.00	13,350.00	13,150.00	13,200.00	11,320.75	757,900
2023-12-15	13,250.00	13,400.00	13,200.00	13,200.00	11,320.75	1,842,747
2023-12-14	13,450.00	13,500.00	13,250.00	13,300.00	11,406.52	1,850,559
2023-12-13	13,650.00	13,650.00	13,350.00	13,350.00	11,449.40	2,089,356
2023-12-12	13,700.00	13,700.00	13,550.00	13,650.00	11,706.69	1,584,361
2023-12-11	13,550.00	13,800.00	13,500.00	13,700.00	11,749.57	1,872,596
2023-12-08	13,700.00	13,800.00	13,500.00	13,500.00	11,578.04	1,828,988
2023-12-07	13,900.00	13,950.00	13,550.00	13,650.00	11,706.69	4,700,497
2023-12-06	13,950.00	14,100.00	13,800.00	14,000.00	12,006.86	6,197,058
2023-12-05	14,000.00	14,150.00	13,800.00	13,950.00	11,963.98	4,066,659
2023-12-04	14,000.00	14,250.00	13,950.00	14,100.00	12,092.62	4,304,756
2023-12-01	13,250.00	13,950.00	13,150.00	13,900.00	11,921.10	4,578,766
2023-11-30	13,300.00	13,350.00	13,100.00	13,200.00	11,320.75	1,553,812
2023-11-29	13,350.00	13,350.00	13,200.00	13,250.00	11,363.63	1,695,248
2023-11-28	13,100.00	13,300.00	12,950.00	13,300.00	11,406.52	1,438,494
2023-11-27	13,450.00	13,450.00	13,100.00	13,150.00	11,277.87	1,473,941
2023-11-24	13,550.00	13,550.00	13,000.00	13,400.00	11,492.28	2,604,378

← NewerPage 12 of 21 · 1,249 trading daysOlder →

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.