Thanh Thanh Cong Tay Ninh JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 14,850.00 | 15,150.00 | 14,850.00 | 15,050.00 | 11,733.98 | 3,447,757 |
| 2023-03-08 | 14,550.00 | 14,900.00 | 14,400.00 | 14,900.00 | 11,617.03 | 3,492,520 |
| 2023-03-07 | 14,650.00 | 14,750.00 | 14,400.00 | 14,600.00 | 11,383.13 | 2,199,403 |
| 2023-03-06 | 14,600.00 | 14,800.00 | 14,250.00 | 14,600.00 | 11,383.13 | 2,476,573 |
| 2023-03-03 | 15,200.00 | 15,250.00 | 14,500.00 | 14,500.00 | 11,305.16 | 2,885,850 |
| 2023-03-02 | 14,800.00 | 15,350.00 | 14,750.00 | 15,200.00 | 11,850.93 | 5,773,753 |
| 2023-03-01 | 14,500.00 | 14,800.00 | 14,400.00 | 14,800.00 | 11,539.06 | 2,480,549 |
| 2023-02-28 | 14,350.00 | 14,800.00 | 14,200.00 | 14,600.00 | 11,383.13 | 4,046,603 |
| 2023-02-27 | 14,300.00 | 14,600.00 | 14,000.00 | 14,000.00 | 10,915.33 | 1,806,157 |
| 2023-02-24 | 14,450.00 | 14,650.00 | 14,350.00 | 14,600.00 | 11,383.13 | 3,072,084 |
| 2023-02-23 | 14,500.00 | 14,500.00 | 14,000.00 | 14,450.00 | 11,266.18 | 1,998,291 |
| 2023-02-22 | 14,750.00 | 14,900.00 | 14,500.00 | 14,500.00 | 11,305.16 | 3,010,904 |
| 2023-02-21 | 15,200.00 | 15,350.00 | 15,000.00 | 15,000.00 | 11,694.99 | 2,175,675 |
| 2023-02-20 | 14,850.00 | 15,200.00 | 14,750.00 | 15,200.00 | 11,850.93 | 2,755,795 |
| 2023-02-17 | 14,700.00 | 14,850.00 | 14,600.00 | 14,800.00 | 11,539.06 | 2,048,954 |
| 2023-02-16 | 14,500.00 | 14,850.00 | 14,500.00 | 14,750.00 | 11,500.08 | 3,310,904 |
| 2023-02-15 | 14,300.00 | 14,600.00 | 14,000.00 | 14,500.00 | 11,305.16 | 4,189,100 |
| 2023-02-14 | 14,000.00 | 14,250.00 | 13,900.00 | 14,200.00 | 11,071.26 | 1,648,269 |
| 2023-02-13 | 14,700.00 | 14,700.00 | 13,650.00 | 14,000.00 | 10,915.33 | 3,938,737 |
| 2023-02-10 | 14,550.00 | 14,950.00 | 14,550.00 | 14,650.00 | 11,422.11 | 1,987,132 |
| 2023-02-09 | 14,550.00 | 15,050.00 | 14,550.00 | 14,550.00 | 11,344.14 | 1,724,456 |
| 2023-02-08 | 14,600.00 | 14,750.00 | 14,200.00 | 14,550.00 | 11,344.14 | 2,407,440 |
| 2023-02-07 | 15,500.00 | 15,500.00 | 14,550.00 | 14,550.00 | 11,344.14 | 6,857,293 |
| 2023-02-06 | 15,850.00 | 16,100.00 | 15,550.00 | 15,600.00 | 12,162.79 | 2,426,936 |
| 2023-02-03 | 15,700.00 | 16,450.00 | 15,400.00 | 16,100.00 | 12,552.63 | 7,044,553 |
| 2023-02-02 | 16,100.00 | 16,100.00 | 15,100.00 | 15,750.00 | 12,279.74 | 4,394,701 |
| 2023-02-01 | 15,000.00 | 15,750.00 | 15,000.00 | 15,750.00 | 12,279.74 | 15,271,406 |
| 2023-01-31 | 14,600.00 | 14,950.00 | 14,550.00 | 14,750.00 | 11,500.08 | 6,320,910 |
| 2023-01-30 | 14,350.00 | 14,700.00 | 14,050.00 | 14,550.00 | 11,344.14 | 3,912,828 |
| 2023-01-27 | 14,450.00 | 14,800.00 | 14,400.00 | 14,400.00 | 11,227.19 | 3,496,881 |
| 2023-01-19 | 14,000.00 | 14,450.00 | 13,850.00 | 14,400.00 | 11,227.19 | 2,854,298 |
| 2023-01-18 | 13,700.00 | 14,050.00 | 13,650.00 | 14,050.00 | 10,954.31 | 2,479,523 |
| 2023-01-17 | 13,500.00 | 13,750.00 | 13,500.00 | 13,650.00 | 10,642.44 | 1,538,735 |
| 2023-01-16 | 13,750.00 | 13,900.00 | 13,450.00 | 13,500.00 | 10,525.49 | 2,348,313 |
| 2023-01-13 | 13,750.00 | 14,000.00 | 13,700.00 | 13,750.00 | 10,720.41 | 3,088,245 |
| 2023-01-12 | 13,950.00 | 14,000.00 | 13,750.00 | 13,750.00 | 10,720.41 | 1,714,452 |
| 2023-01-11 | 13,900.00 | 14,050.00 | 13,800.00 | 13,900.00 | 10,837.36 | 807,653 |
| 2023-01-10 | 13,550.00 | 13,900.00 | 13,550.00 | 13,750.00 | 10,720.41 | 1,061,223 |
| 2023-01-09 | 13,700.00 | 13,850.00 | 13,550.00 | 13,550.00 | 10,564.48 | 2,246,474 |
| 2023-01-06 | 14,100.00 | 14,200.00 | 13,600.00 | 13,700.00 | 10,681.43 | 3,548,698 |
| 2023-01-05 | 14,100.00 | 14,300.00 | 13,950.00 | 14,150.00 | 11,032.28 | 2,740,660 |
| 2023-01-04 | 14,650.00 | 14,700.00 | 14,000.00 | 14,000.00 | 10,915.33 | 3,234,461 |
| 2023-01-03 | 14,250.00 | 14,850.00 | 14,250.00 | 14,800.00 | 11,539.06 | 2,408,595 |
| 2022-12-30 | 14,450.00 | 14,500.00 | 14,200.00 | 14,500.00 | 11,305.16 | 4,305,432 |
| 2022-12-29 | 14,300.00 | 14,550.00 | 14,050.00 | 14,500.00 | 11,305.16 | 2,900,600 |
| 2022-12-28 | 13,900.00 | 14,350.00 | 13,700.00 | 14,300.00 | 11,149.23 | 3,227,278 |
| 2022-12-27 | 13,800.00 | 14,000.00 | 13,400.00 | 13,850.00 | 10,798.38 | 3,299,232 |
| 2022-12-26 | 14,700.00 | 14,700.00 | 13,750.00 | 13,750.00 | 10,720.41 | 4,692,136 |
| 2022-12-23 | 14,900.00 | 14,950.00 | 14,250.00 | 14,750.00 | 11,500.08 | 5,391,923 |
| 2022-12-22 | 15,000.00 | 15,250.00 | 14,550.00 | 14,950.00 | 11,656.01 | 5,623,868 |
| 2022-12-21 | 13,600.00 | 14,550.00 | 13,550.00 | 14,550.00 | 11,344.14 | 12,341,178 |
| 2022-12-20 | 13,300.00 | 13,800.00 | 12,850.00 | 13,600.00 | 10,603.46 | 4,999,703 |
| 2022-12-19 | 13,500.00 | 13,800.00 | 13,200.00 | 13,500.00 | 10,525.49 | 6,028,092 |
| 2022-12-16 | 13,300.00 | 13,650.00 | 13,150.00 | 13,500.00 | 10,525.49 | 9,731,600 |
| 2022-12-15 | 13,700.00 | 13,800.00 | 13,450.00 | 13,500.00 | 10,525.49 | 18,126,474 |
| 2022-12-14 | 13,650.00 | 13,700.00 | 13,450.00 | 13,650.00 | 10,642.44 | 5,534,419 |
| 2022-12-13 | 13,400.00 | 13,600.00 | 13,300.00 | 13,550.00 | 10,564.48 | 6,106,331 |
| 2022-12-12 | 13,400.00 | 13,650.00 | 13,200.00 | 13,400.00 | 10,447.53 | 6,979,653 |
| 2022-12-09 | 13,050.00 | 13,400.00 | 12,900.00 | 13,350.00 | 10,408.54 | 5,986,921 |
| 2022-12-08 | 13,050.00 | 13,350.00 | 12,850.00 | 13,150.00 | 10,252.61 | 6,436,857 |
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.