Thanh Thanh Cong Tay Ninh JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 16,650.00 | 16,900.00 | 16,600.00 | 16,700.00 | 13,020.43 | 7,561,825 |
| 2023-06-05 | 16,450.00 | 16,800.00 | 16,350.00 | 16,650.00 | 12,981.44 | 8,616,020 |
| 2023-06-02 | 16,600.00 | 16,750.00 | 16,350.00 | 16,350.00 | 12,747.54 | 4,807,698 |
| 2023-06-01 | 16,550.00 | 16,650.00 | 16,250.00 | 16,550.00 | 12,903.48 | 2,338,180 |
| 2023-05-31 | 16,450.00 | 16,900.00 | 16,400.00 | 16,550.00 | 12,903.48 | 6,559,089 |
| 2023-05-30 | 16,150.00 | 16,450.00 | 16,050.00 | 16,450.00 | 12,825.51 | 3,942,328 |
| 2023-05-29 | 15,950.00 | 16,150.00 | 15,950.00 | 16,100.00 | 12,552.63 | 2,282,900 |
| 2023-05-26 | 15,950.00 | 16,050.00 | 15,800.00 | 15,800.00 | 12,318.73 | 2,958,061 |
| 2023-05-25 | 16,050.00 | 16,250.00 | 15,950.00 | 16,100.00 | 12,552.63 | 6,672,109 |
| 2023-05-24 | 16,400.00 | 16,450.00 | 15,950.00 | 16,200.00 | 12,630.59 | 5,463,748 |
| 2023-05-23 | 16,350.00 | 16,650.00 | 16,300.00 | 16,400.00 | 12,786.53 | 3,442,755 |
| 2023-05-22 | 16,150.00 | 16,300.00 | 16,100.00 | 16,250.00 | 12,669.58 | 1,795,897 |
| 2023-05-19 | 16,150.00 | 16,200.00 | 15,750.00 | 16,100.00 | 12,552.63 | 3,587,946 |
| 2023-05-18 | 16,500.00 | 16,500.00 | 16,050.00 | 16,150.00 | 12,591.61 | 2,683,071 |
| 2023-05-17 | 16,200.00 | 16,800.00 | 16,200.00 | 16,400.00 | 12,786.53 | 6,160,200 |
| 2023-05-16 | 16,450.00 | 16,450.00 | 16,100.00 | 16,200.00 | 12,630.59 | 2,614,837 |
| 2023-05-15 | 16,600.00 | 16,600.00 | 16,200.00 | 16,300.00 | 12,708.56 | 4,402,653 |
| 2023-05-12 | 16,300.00 | 16,400.00 | 16,150.00 | 16,400.00 | 12,786.53 | 3,465,842 |
| 2023-05-11 | 16,650.00 | 16,800.00 | 16,450.00 | 16,450.00 | 12,825.51 | 3,051,434 |
| 2023-05-10 | 16,350.00 | 16,600.00 | 16,300.00 | 16,400.00 | 12,786.53 | 5,607,912 |
| 2023-05-09 | 16,600.00 | 16,600.00 | 16,200.00 | 16,350.00 | 12,747.54 | 3,725,055 |
| 2023-05-08 | 16,700.00 | 17,050.00 | 16,500.00 | 16,600.00 | 12,942.46 | 4,423,175 |
| 2023-05-05 | 16,100.00 | 16,750.00 | 16,050.00 | 16,550.00 | 12,903.48 | 4,821,037 |
| 2023-05-04 | 16,500.00 | 16,550.00 | 15,850.00 | 15,950.00 | 12,435.68 | 12,746,736 |
| 2023-04-28 | 17,150.00 | 17,350.00 | 16,850.00 | 17,000.00 | 13,254.33 | 4,096,368 |
| 2023-04-27 | 17,200.00 | 17,250.00 | 16,700.00 | 16,950.00 | 13,215.34 | 3,818,942 |
| 2023-04-26 | 17,450.00 | 17,850.00 | 16,800.00 | 17,200.00 | 13,410.26 | 7,359,688 |
| 2023-04-25 | 17,300.00 | 17,800.00 | 16,950.00 | 17,450.00 | 13,605.18 | 10,678,031 |
| 2023-04-24 | 16,500.00 | 17,200.00 | 16,450.00 | 16,800.00 | 13,098.39 | 8,458,381 |
| 2023-04-21 | 15,850.00 | 16,350.00 | 15,800.00 | 16,350.00 | 12,747.54 | 13,947,648 |
| 2023-04-20 | 15,400.00 | 15,700.00 | 15,300.00 | 15,300.00 | 11,928.89 | 2,458,140 |
| 2023-04-19 | 15,900.00 | 15,900.00 | 15,400.00 | 15,400.00 | 12,006.86 | 1,878,753 |
| 2023-04-18 | 15,450.00 | 16,000.00 | 15,400.00 | 15,850.00 | 12,357.71 | 4,797,437 |
| 2023-04-17 | 15,150.00 | 15,500.00 | 15,000.00 | 15,300.00 | 11,928.89 | 1,955,067 |
| 2023-04-14 | 15,500.00 | 15,550.00 | 15,100.00 | 15,100.00 | 11,772.96 | 3,958,873 |
| 2023-04-13 | 15,850.00 | 15,850.00 | 15,400.00 | 15,400.00 | 12,006.86 | 3,131,083 |
| 2023-04-12 | 16,200.00 | 16,300.00 | 15,800.00 | 15,800.00 | 12,318.73 | 3,000,899 |
| 2023-04-11 | 15,900.00 | 16,000.00 | 15,600.00 | 16,000.00 | 12,474.66 | 5,371,529 |
| 2023-04-10 | 15,700.00 | 16,000.00 | 15,500.00 | 16,000.00 | 12,474.66 | 6,715,053 |
| 2023-04-07 | 15,500.00 | 15,600.00 | 15,200.00 | 15,450.00 | 12,045.84 | 4,409,836 |
| 2023-04-06 | 15,250.00 | 15,600.00 | 15,000.00 | 15,100.00 | 11,772.96 | 5,405,005 |
| 2023-04-05 | 15,100.00 | 15,250.00 | 14,900.00 | 15,150.00 | 11,811.94 | 3,666,569 |
| 2023-04-04 | 14,800.00 | 15,150.00 | 14,750.00 | 15,100.00 | 11,772.96 | 5,888,674 |
| 2023-04-03 | 14,600.00 | 14,650.00 | 14,400.00 | 14,650.00 | 11,422.11 | 3,281,404 |
| 2023-03-31 | 14,300.00 | 14,600.00 | 14,200.00 | 14,400.00 | 11,227.19 | 2,256,991 |
| 2023-03-30 | 14,350.00 | 14,450.00 | 14,100.00 | 14,150.00 | 11,032.28 | 2,421,806 |
| 2023-03-29 | 14,450.00 | 14,500.00 | 14,200.00 | 14,400.00 | 11,227.19 | 1,699,189 |
| 2023-03-28 | 14,450.00 | 14,500.00 | 14,300.00 | 14,300.00 | 11,149.23 | 1,919,283 |
| 2023-03-27 | 14,400.00 | 14,450.00 | 14,250.00 | 14,450.00 | 11,266.18 | 5,544,167 |
| 2023-03-24 | 14,450.00 | 14,450.00 | 14,300.00 | 14,450.00 | 11,266.18 | 1,536,683 |
| 2023-03-23 | 14,250.00 | 14,450.00 | 14,200.00 | 14,450.00 | 11,266.18 | 1,743,951 |
| 2023-03-22 | 14,500.00 | 14,550.00 | 14,250.00 | 14,350.00 | 11,188.21 | 2,035,486 |
| 2023-03-21 | 14,100.00 | 14,500.00 | 13,950.00 | 14,450.00 | 11,266.18 | 2,864,559 |
| 2023-03-20 | 14,500.00 | 14,600.00 | 13,950.00 | 14,050.00 | 10,954.31 | 2,999,617 |
| 2023-03-17 | 14,350.00 | 14,600.00 | 14,300.00 | 14,600.00 | 11,383.13 | 2,884,183 |
| 2023-03-16 | 14,500.00 | 14,600.00 | 14,250.00 | 14,350.00 | 11,188.21 | 2,354,469 |
| 2023-03-15 | 14,350.00 | 14,600.00 | 14,200.00 | 14,600.00 | 11,383.13 | 3,096,838 |
| 2023-03-14 | 14,450.00 | 14,750.00 | 14,000.00 | 14,050.00 | 10,954.31 | 3,332,195 |
| 2023-03-13 | 14,450.00 | 14,850.00 | 14,450.00 | 14,500.00 | 11,305.16 | 2,146,431 |
| 2023-03-10 | 14,950.00 | 15,150.00 | 14,700.00 | 14,700.00 | 11,461.09 | 3,352,973 |
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.