Thanh Thanh Cong Tay Ninh JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 20,850.00 | 20,850.00 | 20,600.00 | 20,850.00 | 20,850.00 | 861,700 |
| 2026-07-20 | 20,900.00 | 20,900.00 | 20,650.00 | 20,850.00 | 20,850.00 | 691,700 |
| 2026-07-17 | 21,050.00 | 21,150.00 | 20,900.00 | 20,900.00 | 20,900.00 | 694,400 |
| 2026-07-16 | 21,000.00 | 21,150.00 | 20,900.00 | 21,050.00 | 21,050.00 | 802,800 |
| 2026-07-15 | 20,900.00 | 21,200.00 | 20,800.00 | 21,000.00 | 21,000.00 | 874,300 |
| 2026-07-14 | 21,250.00 | 21,300.00 | 20,900.00 | 20,900.00 | 20,900.00 | 627,900 |
| 2026-07-13 | 21,300.00 | 21,300.00 | 21,100.00 | 21,250.00 | 21,250.00 | 536,700 |
| 2026-07-10 | 21,250.00 | 21,300.00 | 21,100.00 | 21,300.00 | 21,300.00 | 472,200 |
| 2026-07-09 | 21,250.00 | 21,250.00 | 21,000.00 | 21,250.00 | 21,250.00 | 546,400 |
| 2026-07-08 | 21,200.00 | 21,250.00 | 21,050.00 | 21,250.00 | 21,250.00 | 552,500 |
| 2026-07-07 | 21,200.00 | 21,200.00 | 21,000.00 | 21,200.00 | 21,200.00 | 550,500 |
| 2026-07-06 | 21,250.00 | 21,300.00 | 21,100.00 | 21,250.00 | 21,250.00 | 515,300 |
| 2026-07-03 | 20,850.00 | 21,250.00 | 20,800.00 | 21,250.00 | 21,250.00 | 567,800 |
| 2026-07-02 | 21,250.00 | 21,300.00 | 20,850.00 | 20,850.00 | 20,850.00 | 507,400 |
| 2026-07-01 | 21,250.00 | 21,250.00 | 21,050.00 | 21,250.00 | 21,250.00 | 519,400 |
| 2026-06-30 | 21,300.00 | 21,300.00 | 21,150.00 | 21,250.00 | 21,250.00 | 478,300 |
| 2026-06-29 | 21,300.00 | 21,300.00 | 21,100.00 | 21,300.00 | 21,300.00 | 406,100 |
| 2026-06-26 | 21,200.00 | 21,350.00 | 21,150.00 | 21,300.00 | 21,300.00 | 421,000 |
| 2026-06-25 | 21,450.00 | 21,450.00 | 21,200.00 | 21,400.00 | 21,400.00 | 408,900 |
| 2026-06-24 | 21,100.00 | 21,450.00 | 21,100.00 | 21,450.00 | 21,450.00 | 458,800 |
| 2026-06-23 | 21,600.00 | 21,600.00 | 20,650.00 | 21,450.00 | 21,450.00 | 656,300 |
| 2026-06-22 | 21,550.00 | 21,600.00 | 21,150.00 | 21,600.00 | 21,600.00 | 523,000 |
| 2026-06-19 | 21,300.00 | 21,550.00 | 21,000.00 | 21,550.00 | 21,550.00 | 668,400 |
| 2026-06-18 | 21,500.00 | 21,700.00 | 21,100.00 | 21,300.00 | 21,300.00 | 742,600 |
| 2026-06-17 | 21,750.00 | 21,900.00 | 21,450.00 | 21,750.00 | 21,750.00 | 432,400 |
| 2026-06-16 | 21,750.00 | 21,900.00 | 21,600.00 | 21,750.00 | 21,750.00 | 575,600 |
| 2026-06-15 | 21,550.00 | 21,800.00 | 21,450.00 | 21,750.00 | 21,750.00 | 604,100 |
| 2026-06-12 | 21,900.00 | 22,000.00 | 21,550.00 | 21,550.00 | 21,550.00 | 592,900 |
| 2026-06-11 | 21,150.00 | 21,900.00 | 20,900.00 | 21,900.00 | 21,900.00 | 946,400 |
| 2026-06-10 | 20,500.00 | 21,200.00 | 20,350.00 | 21,200.00 | 21,200.00 | 778,100 |
| 2026-06-09 | 20,150.00 | 20,500.00 | 20,150.00 | 20,500.00 | 20,500.00 | 3,043,223 |
| 2026-06-08 | 20,250.00 | 20,300.00 | 20,050.00 | 20,300.00 | 20,300.00 | 492,766 |
| 2026-06-05 | 20,200.00 | 20,300.00 | 20,050.00 | 20,300.00 | 20,300.00 | 502,200 |
| 2026-06-04 | 20,200.00 | 20,200.00 | 19,800.00 | 20,200.00 | 20,200.00 | 452,100 |
| 2026-06-03 | 20,050.00 | 20,200.00 | 19,700.00 | 20,200.00 | 20,200.00 | 607,700 |
| 2026-06-02 | 20,300.00 | 20,400.00 | 20,100.00 | 20,100.00 | 20,100.00 | 472,100 |
| 2026-06-01 | 20,350.00 | 20,350.00 | 20,000.00 | 20,300.00 | 20,300.00 | 705,900 |
| 2026-05-29 | 20,750.00 | 20,750.00 | 19,700.00 | 20,350.00 | 20,350.00 | 1,426,000 |
| 2026-05-28 | 20,950.00 | 20,950.00 | 20,550.00 | 20,750.00 | 20,750.00 | 448,300 |
| 2026-05-27 | 21,000.00 | 21,000.00 | 20,800.00 | 20,950.00 | 20,950.00 | 546,600 |
| 2026-05-26 | 20,950.00 | 21,000.00 | 20,650.00 | 21,000.00 | 21,000.00 | 541,000 |
| 2026-05-25 | 21,150.00 | 21,150.00 | 20,800.00 | 20,950.00 | 20,950.00 | 620,300 |
| 2026-05-22 | 21,600.00 | 21,600.00 | 21,000.00 | 21,150.00 | 21,150.00 | 510,600 |
| 2026-05-21 | 21,800.00 | 21,850.00 | 21,400.00 | 21,600.00 | 21,600.00 | 622,500 |
| 2026-05-20 | 21,300.00 | 21,900.00 | 21,300.00 | 21,800.00 | 21,800.00 | 781,800 |
| 2026-05-19 | 20,550.00 | 21,450.00 | 20,550.00 | 21,300.00 | 21,300.00 | 932,700 |
| 2026-05-18 | 20,200.00 | 20,550.00 | 20,050.00 | 20,550.00 | 20,550.00 | 592,600 |
| 2026-05-15 | 20,200.00 | 20,200.00 | 20,100.00 | 20,200.00 | 20,200.00 | 490,400 |
| 2026-05-14 | 20,200.00 | 20,200.00 | 20,100.00 | 20,200.00 | 20,200.00 | 458,100 |
| 2026-05-13 | 20,200.00 | 20,200.00 | 20,050.00 | 20,200.00 | 20,200.00 | 374,400 |
| 2026-05-12 | 20,400.00 | 20,400.00 | 20,200.00 | 20,200.00 | 20,200.00 | 579,700 |
| 2026-05-11 | 20,400.00 | 20,400.00 | 20,300.00 | 20,400.00 | 20,400.00 | 524,200 |
| 2026-05-08 | 20,400.00 | 20,400.00 | 20,250.00 | 20,400.00 | 20,400.00 | 358,000 |
| 2026-05-07 | 20,400.00 | 20,400.00 | 20,250.00 | 20,400.00 | 20,400.00 | 442,300 |
| 2026-05-06 | 20,400.00 | 20,400.00 | 20,100.00 | 20,400.00 | 20,400.00 | 445,700 |
| 2026-05-05 | 20,400.00 | 20,400.00 | 20,250.00 | 20,400.00 | 20,400.00 | 511,900 |
| 2026-05-04 | 20,350.00 | 20,450.00 | 20,250.00 | 20,400.00 | 20,400.00 | 425,700 |
| 2026-04-29 | 20,500.00 | 20,500.00 | 20,350.00 | 20,350.00 | 20,350.00 | 446,700 |
| 2026-04-28 | 20,500.00 | 20,500.00 | 20,350.00 | 20,500.00 | 20,500.00 | 462,200 |
| 2026-04-24 | 20,450.00 | 20,500.00 | 20,300.00 | 20,500.00 | 20,500.00 | 446,800 |
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.