Thanh Thanh Cong Tay Ninh JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 16,250.00 | 16,300.00 | 15,900.00 | 16,200.00 | 13,893.65 | 7,179,646 |
| 2023-08-28 | 16,050.00 | 16,050.00 | 15,700.00 | 15,850.00 | 13,593.48 | 8,929,754 |
| 2023-08-25 | 16,200.00 | 16,350.00 | 15,700.00 | 15,750.00 | 13,507.72 | 6,016,619 |
| 2023-08-24 | 15,050.00 | 15,650.00 | 14,900.00 | 15,650.00 | 13,421.95 | 7,898,136 |
| 2023-08-23 | 14,600.00 | 14,700.00 | 14,450.00 | 14,650.00 | 12,564.32 | 2,123,403 |
| 2023-08-22 | 14,700.00 | 14,850.00 | 14,000.00 | 14,300.00 | 12,264.15 | 3,233,202 |
| 2023-08-21 | 14,700.00 | 14,900.00 | 14,200.00 | 14,700.00 | 12,607.20 | 4,089,629 |
| 2023-08-18 | 15,950.00 | 15,950.00 | 14,900.00 | 14,900.00 | 12,778.73 | 7,575,853 |
| 2023-08-17 | 16,100.00 | 16,200.00 | 16,000.00 | 16,000.00 | 13,722.12 | 2,534,068 |
| 2023-08-16 | 16,300.00 | 16,300.00 | 15,950.00 | 16,050.00 | 13,765.01 | 2,767,385 |
| 2023-08-15 | 16,050.00 | 16,450.00 | 16,050.00 | 16,300.00 | 13,979.41 | 4,301,375 |
| 2023-08-14 | 16,050.00 | 16,300.00 | 16,000.00 | 16,050.00 | 13,765.01 | 2,677,953 |
| 2023-08-11 | 16,500.00 | 16,500.00 | 15,850.00 | 16,050.00 | 13,765.01 | 3,772,360 |
| 2023-08-10 | 16,800.00 | 16,800.00 | 16,400.00 | 16,400.00 | 14,065.18 | 4,405,615 |
| 2023-08-09 | 16,600.00 | 16,800.00 | 16,400.00 | 16,700.00 | 14,322.47 | 5,788,725 |
| 2023-08-08 | 16,300.00 | 16,600.00 | 16,250.00 | 16,450.00 | 14,108.06 | 6,665,673 |
| 2023-08-07 | 15,900.00 | 16,200.00 | 15,700.00 | 16,100.00 | 13,807.89 | 5,176,808 |
| 2023-08-04 | 15,800.00 | 15,850.00 | 15,600.00 | 15,800.00 | 13,550.60 | 2,440,089 |
| 2023-08-03 | 16,000.00 | 16,000.00 | 15,650.00 | 15,800.00 | 13,550.60 | 2,791,638 |
| 2023-08-02 | 15,900.00 | 15,950.00 | 15,650.00 | 15,950.00 | 13,679.24 | 2,783,592 |
| 2023-08-01 | 15,900.00 | 16,200.00 | 15,700.00 | 15,700.00 | 13,464.83 | 4,396,520 |
| 2023-07-31 | 16,500.00 | 16,500.00 | 15,900.00 | 15,900.00 | 13,636.36 | 13,631,475 |
| 2023-07-28 | 16,900.00 | 16,950.00 | 16,750.00 | 16,900.00 | 14,493.99 | 2,708,618 |
| 2023-07-27 | 16,950.00 | 17,000.00 | 16,550.00 | 16,900.00 | 14,493.99 | 3,654,828 |
| 2023-07-26 | 17,000.00 | 17,100.00 | 16,850.00 | 16,950.00 | 14,536.88 | 3,326,132 |
| 2023-07-25 | 17,150.00 | 17,200.00 | 16,800.00 | 16,850.00 | 14,451.11 | 3,994,367 |
| 2023-07-24 | 17,200.00 | 17,400.00 | 17,050.00 | 17,100.00 | 14,665.52 | 8,486,579 |
| 2023-07-21 | 17,650.00 | 17,750.00 | 17,150.00 | 17,150.00 | 14,708.40 | 9,520,275 |
| 2023-07-20 | 16,900.00 | 17,350.00 | 16,900.00 | 17,100.00 | 14,665.52 | 11,050,301 |
| 2023-07-19 | 16,700.00 | 17,150.00 | 16,550.00 | 16,800.00 | 14,408.23 | 8,168,764 |
| 2023-07-18 | 16,550.00 | 16,800.00 | 16,450.00 | 16,650.00 | 14,279.59 | 3,545,807 |
| 2023-07-17 | 16,950.00 | 17,200.00 | 16,650.00 | 16,650.00 | 14,279.59 | 5,184,970 |
| 2023-07-14 | 17,000.00 | 17,100.00 | 16,550.00 | 16,900.00 | 14,493.99 | 7,846,249 |
| 2023-07-13 | 17,050.00 | 17,150.00 | 16,800.00 | 17,000.00 | 14,579.76 | 3,228,421 |
| 2023-07-12 | 15,850.00 | 16,900.00 | 15,850.00 | 16,900.00 | 14,493.99 | 18,673,143 |
| 2023-07-11 | 15,900.00 | 16,050.00 | 15,650.00 | 15,800.00 | 13,550.60 | 13,175,336 |
| 2023-07-10 | 15,700.00 | 16,150.00 | 15,650.00 | 15,800.00 | 13,550.60 | 3,168,839 |
| 2023-07-07 | 15,600.00 | 15,700.00 | 15,400.00 | 15,600.00 | 13,379.07 | 1,645,693 |
| 2023-07-06 | 15,800.00 | 15,850.00 | 15,450.00 | 15,600.00 | 13,379.07 | 1,877,494 |
| 2023-07-05 | 15,600.00 | 16,100.00 | 15,550.00 | 15,750.00 | 13,507.72 | 4,286,567 |
| 2023-07-04 | 15,400.00 | 15,550.00 | 15,350.00 | 15,500.00 | 13,293.31 | 1,736,174 |
| 2023-07-03 | 15,200.00 | 15,500.00 | 15,150.00 | 15,450.00 | 13,250.43 | 1,573,284 |
| 2023-06-30 | 15,300.00 | 15,400.00 | 15,150.00 | 15,150.00 | 12,993.14 | 1,574,333 |
| 2023-06-29 | 15,550.00 | 15,650.00 | 15,350.00 | 15,450.00 | 13,250.43 | 1,919,353 |
| 2023-06-28 | 15,450.00 | 15,550.00 | 15,300.00 | 15,550.00 | 13,336.19 | 1,961,562 |
| 2023-06-27 | 15,500.00 | 15,600.00 | 15,400.00 | 15,500.00 | 13,293.31 | 2,054,609 |
| 2023-06-26 | 15,550.00 | 15,700.00 | 15,200.00 | 15,500.00 | 13,293.31 | 2,421,433 |
| 2023-06-23 | 15,700.00 | 15,800.00 | 15,600.00 | 15,700.00 | 13,464.83 | 2,863,230 |
| 2023-06-22 | 15,700.00 | 15,900.00 | 15,700.00 | 15,800.00 | 13,550.60 | 3,184,813 |
| 2023-06-21 | 15,600.00 | 15,750.00 | 15,450.00 | 15,700.00 | 13,464.83 | 2,349,607 |
| 2023-06-20 | 15,500.00 | 15,600.00 | 15,300.00 | 15,600.00 | 13,379.07 | 3,208,016 |
| 2023-06-19 | 16,600.00 | 16,850.00 | 16,600.00 | 16,800.00 | 13,098.39 | 3,357,719 |
| 2023-06-16 | 17,000.00 | 17,050.00 | 16,500.00 | 16,500.00 | 12,864.49 | 7,040,448 |
| 2023-06-15 | 16,900.00 | 17,050.00 | 16,700.00 | 16,900.00 | 13,176.36 | 4,768,707 |
| 2023-06-14 | 16,850.00 | 16,950.00 | 16,700.00 | 16,900.00 | 13,176.36 | 5,615,865 |
| 2023-06-13 | 17,050.00 | 17,200.00 | 16,700.00 | 16,850.00 | 13,137.38 | 5,364,218 |
| 2023-06-12 | 17,200.00 | 17,250.00 | 16,800.00 | 16,950.00 | 13,215.34 | 3,405,688 |
| 2023-06-09 | 16,650.00 | 17,250.00 | 16,450.00 | 17,100.00 | 13,332.29 | 9,062,211 |
| 2023-06-08 | 16,800.00 | 16,850.00 | 16,400.00 | 16,400.00 | 12,786.53 | 4,382,516 |
| 2023-06-07 | 16,800.00 | 16,850.00 | 16,650.00 | 16,800.00 | 13,098.39 | 5,483,885 |
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.