Thanh Thanh Cong Tay Ninh JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 17,350.00 | 17,400.00 | 17,100.00 | 17,350.00 | 16,367.92 | 14,217,031 |
| 2025-05-08 | 16,900.00 | 17,450.00 | 16,850.00 | 17,350.00 | 16,367.92 | 6,323,607 |
| 2025-05-07 | 16,800.00 | 16,900.00 | 16,700.00 | 16,900.00 | 15,943.39 | 6,098,884 |
| 2025-05-06 | 16,850.00 | 16,850.00 | 16,550.00 | 16,800.00 | 15,849.05 | 2,847,061 |
| 2025-05-05 | 17,050.00 | 17,050.00 | 16,800.00 | 16,900.00 | 15,943.39 | 1,390,901 |
| 2025-04-29 | 16,950.00 | 17,000.00 | 16,850.00 | 17,000.00 | 16,037.73 | 5,174,921 |
| 2025-04-28 | 17,000.00 | 17,000.00 | 16,800.00 | 16,950.00 | 15,990.56 | 1,100,598 |
| 2025-04-25 | 16,950.00 | 17,000.00 | 16,800.00 | 16,950.00 | 15,990.56 | 1,681,796 |
| 2025-04-24 | 17,000.00 | 17,000.00 | 16,850.00 | 16,950.00 | 15,990.56 | 1,314,824 |
| 2025-04-23 | 17,000.00 | 17,000.00 | 16,800.00 | 16,950.00 | 15,990.56 | 1,413,616 |
| 2025-04-22 | 16,950.00 | 16,950.00 | 16,300.00 | 16,900.00 | 15,943.39 | 3,405,251 |
| 2025-04-21 | 16,850.00 | 17,000.00 | 16,700.00 | 16,900.00 | 15,943.39 | 1,215,608 |
| 2025-04-18 | 15,950.00 | 17,000.00 | 15,900.00 | 16,850.00 | 15,896.22 | 4,653,931 |
| 2025-04-17 | 15,900.00 | 15,950.00 | 15,750.00 | 15,950.00 | 15,047.17 | 1,380,756 |
| 2025-04-16 | 16,000.00 | 16,050.00 | 15,700.00 | 15,950.00 | 15,047.17 | 1,699,710 |
| 2025-04-15 | 14,750.00 | 16,000.00 | 14,750.00 | 16,000.00 | 15,094.34 | 4,872,821 |
| 2025-04-14 | 15,950.00 | 15,950.00 | 15,550.00 | 15,850.00 | 14,952.83 | 3,326,705 |
| 2025-04-11 | 15,650.00 | 15,850.00 | 15,300.00 | 15,850.00 | 14,952.83 | 3,821,195 |
| 2025-04-10 | 15,600.00 | 15,650.00 | 15,300.00 | 15,650.00 | 14,764.15 | 9,369,343 |
| 2025-04-09 | 14,500.00 | 15,000.00 | 14,000.00 | 14,650.00 | 13,820.75 | 2,433,549 |
| 2025-04-08 | 14,650.00 | 14,900.00 | 14,200.00 | 14,650.00 | 13,820.75 | 3,881,085 |
| 2025-04-04 | 14,350.00 | 15,000.00 | 14,000.00 | 15,000.00 | 14,150.94 | 3,081,421 |
| 2025-04-03 | 14,300.00 | 14,900.00 | 14,250.00 | 14,500.00 | 13,679.24 | 5,078,673 |
| 2025-04-02 | 15,150.00 | 15,200.00 | 14,900.00 | 15,150.00 | 14,292.45 | 2,817,375 |
| 2025-04-01 | 14,850.00 | 15,100.00 | 14,650.00 | 15,100.00 | 14,245.28 | 2,393,375 |
| 2025-03-31 | 14,850.00 | 14,850.00 | 14,300.00 | 14,850.00 | 14,009.43 | 1,626,146 |
| 2025-03-28 | 14,850.00 | 14,850.00 | 14,500.00 | 14,850.00 | 14,009.43 | 2,572,939 |
| 2025-03-27 | 14,800.00 | 14,900.00 | 14,650.00 | 14,850.00 | 14,009.43 | 1,302,634 |
| 2025-03-26 | 14,900.00 | 15,050.00 | 14,600.00 | 14,900.00 | 14,056.60 | 1,878,427 |
| 2025-03-25 | 15,100.00 | 15,100.00 | 14,800.00 | 14,950.00 | 14,103.77 | 2,439,379 |
| 2025-03-24 | 15,100.00 | 15,100.00 | 14,900.00 | 15,050.00 | 14,198.11 | 1,546,328 |
| 2025-03-21 | 14,800.00 | 15,100.00 | 14,800.00 | 15,100.00 | 14,245.28 | 3,063,083 |
| 2025-03-20 | 15,050.00 | 15,200.00 | 14,700.00 | 14,800.00 | 13,962.26 | 3,719,753 |
| 2025-03-19 | 15,150.00 | 15,400.00 | 15,050.00 | 15,050.00 | 14,198.11 | 2,681,165 |
| 2025-03-18 | 15,100.00 | 15,200.00 | 15,000.00 | 15,150.00 | 14,292.45 | 2,054,175 |
| 2025-03-17 | 15,000.00 | 15,100.00 | 14,850.00 | 15,100.00 | 14,245.28 | 2,194,095 |
| 2025-03-14 | 14,900.00 | 15,000.00 | 14,800.00 | 15,000.00 | 14,150.94 | 2,363,589 |
| 2025-03-13 | 14,950.00 | 15,000.00 | 14,800.00 | 14,900.00 | 14,056.60 | 3,653,079 |
| 2025-03-12 | 14,950.00 | 15,100.00 | 14,800.00 | 15,000.00 | 14,150.94 | 2,328,079 |
| 2025-03-11 | 14,700.00 | 15,000.00 | 14,550.00 | 14,950.00 | 14,103.77 | 2,695,263 |
| 2025-03-10 | 14,600.00 | 15,000.00 | 14,550.00 | 15,000.00 | 14,150.94 | 4,054,607 |
| 2025-03-07 | 14,200.00 | 14,600.00 | 14,200.00 | 14,600.00 | 13,773.58 | 2,709,573 |
| 2025-03-06 | 14,450.00 | 14,450.00 | 14,000.00 | 14,400.00 | 13,584.90 | 4,379,603 |
| 2025-03-05 | 13,650.00 | 14,400.00 | 13,600.00 | 14,400.00 | 13,584.90 | 7,720,830 |
| 2025-03-04 | 13,600.00 | 13,650.00 | 13,350.00 | 13,650.00 | 12,877.36 | 1,735,432 |
| 2025-03-03 | 13,650.00 | 13,700.00 | 13,550.00 | 13,650.00 | 12,877.36 | 1,643,000 |
| 2025-02-28 | 13,550.00 | 13,800.00 | 13,450.00 | 13,550.00 | 12,783.02 | 2,216,779 |
| 2025-02-27 | 13,650.00 | 13,700.00 | 13,400.00 | 13,550.00 | 12,783.02 | 2,986,021 |
| 2025-02-26 | 13,600.00 | 13,700.00 | 13,450.00 | 13,650.00 | 12,877.36 | 2,527,041 |
| 2025-02-25 | 13,650.00 | 13,700.00 | 13,300.00 | 13,650.00 | 12,877.36 | 5,225,483 |
| 2025-02-24 | 13,550.00 | 13,650.00 | 13,350.00 | 13,650.00 | 12,877.36 | 2,372,811 |
| 2025-02-21 | 13,500.00 | 13,600.00 | 13,300.00 | 13,600.00 | 12,830.19 | 4,000,865 |
| 2025-02-20 | 13,750.00 | 13,750.00 | 13,400.00 | 13,600.00 | 12,830.19 | 3,634,105 |
| 2025-02-19 | 13,650.00 | 13,750.00 | 13,600.00 | 13,750.00 | 12,971.69 | 3,645,129 |
| 2025-02-18 | 13,500.00 | 13,800.00 | 13,350.00 | 13,650.00 | 12,877.36 | 2,468,211 |
| 2025-02-17 | 13,400.00 | 13,500.00 | 13,350.00 | 13,500.00 | 12,735.85 | 2,670,141 |
| 2025-02-14 | 13,500.00 | 13,550.00 | 13,300.00 | 13,400.00 | 12,641.51 | 2,430,687 |
| 2025-02-13 | 13,400.00 | 13,500.00 | 13,150.00 | 13,500.00 | 12,735.85 | 2,200,561 |
| 2025-02-12 | 13,600.00 | 13,600.00 | 13,300.00 | 13,400.00 | 12,641.51 | 2,399,947 |
| 2025-02-11 | 13,550.00 | 13,650.00 | 13,500.00 | 13,600.00 | 12,830.19 | 4,816,641 |
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.