Thanh Thanh Cong Tay Ninh JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 13,900.00 | 13,950.00 | 13,500.00 | 13,500.00 | 11,578.04 | 2,144,857 |
| 2023-11-22 | 13,750.00 | 13,900.00 | 13,700.00 | 13,850.00 | 11,878.21 | 1,540,286 |
| 2023-11-21 | 13,900.00 | 13,950.00 | 13,700.00 | 13,800.00 | 11,835.33 | 1,268,492 |
| 2023-11-20 | 13,750.00 | 13,850.00 | 13,600.00 | 13,700.00 | 11,749.57 | 2,318,591 |
| 2023-11-17 | 14,150.00 | 14,300.00 | 13,700.00 | 13,900.00 | 11,921.10 | 4,631,586 |
| 2023-11-16 | 14,000.00 | 14,100.00 | 13,850.00 | 14,100.00 | 12,092.62 | 2,116,640 |
| 2023-11-15 | 14,200.00 | 14,250.00 | 13,900.00 | 13,950.00 | 11,963.98 | 2,719,929 |
| 2023-11-14 | 14,150.00 | 14,300.00 | 13,800.00 | 14,000.00 | 12,006.86 | 4,194,453 |
| 2023-11-13 | 14,200.00 | 14,300.00 | 14,000.00 | 14,000.00 | 12,006.86 | 2,042,599 |
| 2023-11-10 | 14,400.00 | 14,550.00 | 14,200.00 | 14,300.00 | 12,264.15 | 3,655,994 |
| 2023-11-09 | 14,500.00 | 14,700.00 | 14,350.00 | 14,450.00 | 12,392.79 | 4,076,687 |
| 2023-11-08 | 14,200.00 | 14,400.00 | 13,850.00 | 14,400.00 | 12,349.91 | 2,820,088 |
| 2023-11-07 | 14,300.00 | 14,350.00 | 13,900.00 | 14,200.00 | 12,178.39 | 5,615,177 |
| 2023-11-06 | 14,100.00 | 14,350.00 | 13,950.00 | 14,300.00 | 12,264.15 | 6,204,170 |
| 2023-11-03 | 14,100.00 | 14,100.00 | 13,800.00 | 13,950.00 | 11,963.98 | 4,381,059 |
| 2023-11-02 | 13,600.00 | 14,100.00 | 13,400.00 | 14,100.00 | 12,092.62 | 2,241,286 |
| 2023-11-01 | 13,100.00 | 13,500.00 | 12,550.00 | 13,500.00 | 11,578.04 | 2,602,629 |
| 2023-10-31 | 13,600.00 | 13,800.00 | 13,000.00 | 13,000.00 | 11,149.23 | 2,585,022 |
| 2023-10-30 | 14,000.00 | 14,100.00 | 13,800.00 | 13,800.00 | 11,835.33 | 933,616 |
| 2023-10-27 | 14,000.00 | 14,050.00 | 13,750.00 | 14,050.00 | 12,049.74 | 1,714,020 |
| 2023-10-26 | 14,000.00 | 14,200.00 | 13,400.00 | 14,200.00 | 12,178.39 | 9,652,266 |
| 2023-10-25 | 13,900.00 | 14,200.00 | 13,850.00 | 14,200.00 | 12,178.39 | 2,110,460 |
| 2023-10-24 | 13,750.00 | 14,000.00 | 13,700.00 | 13,900.00 | 11,921.10 | 777,023 |
| 2023-10-23 | 14,000.00 | 14,000.00 | 13,550.00 | 13,700.00 | 11,749.57 | 953,788 |
| 2023-10-20 | 13,700.00 | 13,800.00 | 13,400.00 | 13,800.00 | 11,835.33 | 1,382,526 |
| 2023-10-19 | 13,650.00 | 13,750.00 | 13,450.00 | 13,550.00 | 11,620.92 | 1,339,734 |
| 2023-10-18 | 14,050.00 | 14,100.00 | 13,050.00 | 13,500.00 | 11,578.04 | 6,335,346 |
| 2023-10-17 | 14,300.00 | 14,450.00 | 14,000.00 | 14,000.00 | 12,006.86 | 5,732,115 |
| 2023-10-16 | 14,450.00 | 14,450.00 | 14,200.00 | 14,350.00 | 12,307.03 | 1,282,134 |
| 2023-10-13 | 14,250.00 | 14,400.00 | 14,100.00 | 14,350.00 | 12,307.03 | 1,299,740 |
| 2023-10-12 | 14,550.00 | 14,600.00 | 14,300.00 | 14,400.00 | 12,349.91 | 1,566,171 |
| 2023-10-11 | 14,500.00 | 14,550.00 | 14,150.00 | 14,400.00 | 12,349.91 | 1,294,144 |
| 2023-10-10 | 14,300.00 | 14,700.00 | 14,300.00 | 14,400.00 | 12,349.91 | 2,806,329 |
| 2023-10-09 | 14,000.00 | 14,200.00 | 13,950.00 | 14,100.00 | 12,092.62 | 1,008,357 |
| 2023-10-06 | 13,750.00 | 13,950.00 | 13,550.00 | 13,900.00 | 11,921.10 | 1,655,953 |
| 2023-10-05 | 14,350.00 | 14,350.00 | 13,650.00 | 13,650.00 | 11,706.69 | 2,666,642 |
| 2023-10-04 | 14,000.00 | 14,250.00 | 13,750.00 | 14,100.00 | 12,092.62 | 2,581,641 |
| 2023-10-03 | 14,700.00 | 14,700.00 | 14,050.00 | 14,050.00 | 12,049.74 | 2,703,954 |
| 2023-10-02 | 14,700.00 | 14,850.00 | 14,700.00 | 14,850.00 | 12,735.85 | 1,481,170 |
| 2023-09-29 | 14,950.00 | 14,950.00 | 14,650.00 | 14,650.00 | 12,564.32 | 1,626,220 |
| 2023-09-28 | 14,500.00 | 14,600.00 | 14,250.00 | 14,600.00 | 12,521.44 | 1,330,406 |
| 2023-09-27 | 14,350.00 | 14,600.00 | 13,800.00 | 14,600.00 | 12,521.44 | 2,994,172 |
| 2023-09-26 | 14,400.00 | 14,700.00 | 14,200.00 | 14,300.00 | 12,264.15 | 2,404,759 |
| 2023-09-25 | 15,400.00 | 15,800.00 | 14,350.00 | 14,400.00 | 12,349.91 | 3,948,310 |
| 2023-09-22 | 16,100.00 | 16,100.00 | 15,350.00 | 15,400.00 | 13,207.54 | 5,876,991 |
| 2023-09-21 | 16,500.00 | 16,550.00 | 16,200.00 | 16,250.00 | 13,936.53 | 3,735,282 |
| 2023-09-20 | 16,450.00 | 16,650.00 | 16,350.00 | 16,550.00 | 14,193.82 | 7,064,212 |
| 2023-09-19 | 16,400.00 | 16,450.00 | 16,050.00 | 16,300.00 | 13,979.41 | 2,803,181 |
| 2023-09-18 | 16,100.00 | 16,500.00 | 16,000.00 | 16,250.00 | 13,936.53 | 3,881,381 |
| 2023-09-15 | 16,100.00 | 16,500.00 | 16,100.00 | 16,150.00 | 13,850.77 | 3,325,433 |
| 2023-09-14 | 16,350.00 | 16,350.00 | 15,850.00 | 16,000.00 | 13,722.12 | 4,337,521 |
| 2023-09-13 | 16,600.00 | 16,600.00 | 16,200.00 | 16,350.00 | 14,022.30 | 3,761,517 |
| 2023-09-12 | 16,000.00 | 16,500.00 | 16,000.00 | 16,450.00 | 14,108.06 | 5,435,018 |
| 2023-09-11 | 16,750.00 | 16,800.00 | 16,100.00 | 16,100.00 | 13,807.89 | 3,757,436 |
| 2023-09-08 | 16,500.00 | 16,750.00 | 16,350.00 | 16,650.00 | 14,279.59 | 6,516,659 |
| 2023-09-07 | 16,550.00 | 16,650.00 | 16,200.00 | 16,350.00 | 14,022.30 | 3,978,159 |
| 2023-09-06 | 16,700.00 | 16,800.00 | 16,500.00 | 16,550.00 | 14,193.82 | 6,398,193 |
| 2023-09-05 | 16,400.00 | 16,750.00 | 16,300.00 | 16,450.00 | 14,108.06 | 4,575,735 |
| 2023-08-31 | 16,200.00 | 16,250.00 | 15,950.00 | 16,200.00 | 13,893.65 | 3,269,581 |
| 2023-08-30 | 16,200.00 | 16,200.00 | 15,950.00 | 16,100.00 | 13,807.89 | 2,519,027 |
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.