Thanh Thanh Cong Tay Ninh JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 13,550.00 | 13,650.00 | 13,500.00 | 13,600.00 | 12,830.19 | 4,816,641 |
| 2025-02-10 | 13,500.00 | 13,500.00 | 13,300.00 | 13,500.00 | 12,735.85 | 3,086,615 |
| 2025-02-07 | 13,500.00 | 13,550.00 | 13,350.00 | 13,500.00 | 12,735.85 | 5,358,619 |
| 2025-02-06 | 12,800.00 | 13,500.00 | 12,800.00 | 13,500.00 | 12,735.85 | 5,770,536 |
| 2025-02-05 | 12,750.00 | 12,800.00 | 12,650.00 | 12,800.00 | 12,075.47 | 2,722,293 |
| 2025-02-04 | 12,300.00 | 12,650.00 | 12,300.00 | 12,650.00 | 11,933.96 | 1,789,704 |
| 2025-02-03 | 12,350.00 | 12,450.00 | 12,200.00 | 12,400.00 | 11,698.11 | 1,582,050 |
| 2025-01-24 | 12,300.00 | 12,300.00 | 12,000.00 | 12,300.00 | 11,603.77 | 4,117,995 |
| 2025-01-23 | 11,950.00 | 12,300.00 | 11,850.00 | 12,250.00 | 11,556.60 | 4,370,063 |
| 2025-01-22 | 11,900.00 | 11,950.00 | 11,800.00 | 11,950.00 | 11,273.58 | 1,493,964 |
| 2025-01-21 | 11,900.00 | 11,900.00 | 11,750.00 | 11,900.00 | 11,226.41 | 4,254,417 |
| 2025-01-20 | 11,800.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,226.41 | 1,128,900 |
| 2025-01-17 | 11,900.00 | 11,900.00 | 11,750.00 | 11,850.00 | 11,179.24 | 1,518,874 |
| 2025-01-16 | 11,850.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,226.41 | 812,808 |
| 2025-01-15 | 11,700.00 | 11,850.00 | 11,700.00 | 11,850.00 | 11,179.24 | 1,578,128 |
| 2025-01-14 | 11,800.00 | 11,850.00 | 11,700.00 | 11,800.00 | 11,132.07 | 999,792 |
| 2025-01-13 | 11,700.00 | 11,800.00 | 11,550.00 | 11,800.00 | 11,132.07 | 1,059,258 |
| 2025-01-10 | 11,800.00 | 11,800.00 | 11,550.00 | 11,700.00 | 11,037.73 | 1,260,976 |
| 2025-01-09 | 12,300.00 | 12,600.00 | 12,200.00 | 12,600.00 | 10,806.17 | 1,276,304 |
| 2025-01-08 | 12,100.00 | 12,300.00 | 12,050.00 | 12,300.00 | 10,548.88 | 1,211,591 |
| 2025-01-07 | 11,950.00 | 12,350.00 | 11,950.00 | 12,150.00 | 10,420.24 | 796,378 |
| 2025-01-06 | 12,600.00 | 12,700.00 | 12,100.00 | 12,150.00 | 10,420.24 | 1,668,080 |
| 2025-01-03 | 12,850.00 | 12,900.00 | 12,550.00 | 12,550.00 | 10,763.29 | 835,672 |
| 2025-01-02 | 13,100.00 | 13,100.00 | 12,850.00 | 12,850.00 | 11,020.58 | 537,992 |
| 2024-12-31 | 12,850.00 | 13,100.00 | 12,800.00 | 13,100.00 | 11,234.99 | 2,504,802 |
| 2024-12-30 | 13,000.00 | 13,000.00 | 12,800.00 | 13,000.00 | 11,149.23 | 1,032,493 |
| 2024-12-27 | 12,900.00 | 13,000.00 | 12,850.00 | 13,000.00 | 11,149.23 | 1,034,942 |
| 2024-12-26 | 12,950.00 | 13,000.00 | 12,800.00 | 12,950.00 | 11,106.34 | 680,011 |
| 2024-12-25 | 12,800.00 | 12,900.00 | 12,700.00 | 12,900.00 | 11,063.46 | 1,034,709 |
| 2024-12-24 | 12,850.00 | 12,850.00 | 12,700.00 | 12,800.00 | 10,977.70 | 460,104 |
| 2024-12-23 | 12,800.00 | 12,850.00 | 12,700.00 | 12,800.00 | 10,977.70 | 1,117,028 |
| 2024-12-20 | 12,650.00 | 12,850.00 | 12,650.00 | 12,800.00 | 10,977.70 | 4,559,994 |
| 2024-12-19 | 12,700.00 | 12,800.00 | 12,600.00 | 12,800.00 | 10,977.70 | 781,453 |
| 2024-12-18 | 12,750.00 | 12,850.00 | 12,700.00 | 12,850.00 | 11,020.58 | 1,209,259 |
| 2024-12-17 | 12,900.00 | 12,900.00 | 12,650.00 | 12,850.00 | 11,020.58 | 1,027,130 |
| 2024-12-16 | 12,850.00 | 12,900.00 | 12,650.00 | 12,900.00 | 11,063.46 | 1,256,132 |
| 2024-12-13 | 12,900.00 | 12,900.00 | 12,700.00 | 12,900.00 | 11,063.46 | 1,129,854 |
| 2024-12-12 | 12,900.00 | 13,050.00 | 12,800.00 | 13,000.00 | 11,149.23 | 2,201,875 |
| 2024-12-11 | 12,800.00 | 13,000.00 | 12,550.00 | 12,900.00 | 11,063.46 | 2,117,340 |
| 2024-12-10 | 12,850.00 | 12,850.00 | 12,700.00 | 12,800.00 | 10,977.70 | 1,176,844 |
| 2024-12-09 | 12,750.00 | 12,950.00 | 12,700.00 | 12,850.00 | 11,020.58 | 2,033,271 |
| 2024-12-06 | 12,550.00 | 12,800.00 | 12,450.00 | 12,750.00 | 10,934.82 | 1,583,428 |
| 2024-12-05 | 12,350.00 | 12,500.00 | 12,250.00 | 12,500.00 | 10,720.41 | 1,127,755 |
| 2024-12-04 | 12,300.00 | 12,500.00 | 12,300.00 | 12,350.00 | 10,591.76 | 2,053,560 |
| 2024-12-03 | 12,300.00 | 12,450.00 | 12,250.00 | 12,400.00 | 10,634.65 | 1,708,773 |
| 2024-12-02 | 12,350.00 | 12,400.00 | 12,200.00 | 12,300.00 | 10,548.88 | 508,959 |
| 2024-11-29 | 12,250.00 | 12,500.00 | 12,200.00 | 12,300.00 | 10,548.88 | 1,367,135 |
| 2024-11-28 | 12,200.00 | 12,300.00 | 12,100.00 | 12,300.00 | 10,548.88 | 1,122,042 |
| 2024-11-27 | 12,000.00 | 12,250.00 | 12,000.00 | 12,200.00 | 10,463.12 | 1,210,541 |
| 2024-11-26 | 11,850.00 | 12,150.00 | 11,850.00 | 12,050.00 | 10,334.48 | 1,280,501 |
| 2024-11-25 | 11,850.00 | 12,000.00 | 11,800.00 | 11,800.00 | 10,120.07 | 1,578,997 |
| 2024-11-22 | 11,850.00 | 12,000.00 | 11,800.00 | 11,800.00 | 10,120.07 | 805,590 |
| 2024-11-21 | 11,850.00 | 12,150.00 | 11,850.00 | 11,850.00 | 10,162.95 | 1,346,963 |
| 2024-11-20 | 11,950.00 | 12,100.00 | 11,850.00 | 11,850.00 | 10,162.95 | 1,784,563 |
| 2024-11-19 | 12,050.00 | 12,050.00 | 11,800.00 | 12,000.00 | 10,291.59 | 922,190 |
| 2024-11-18 | 11,950.00 | 12,050.00 | 11,800.00 | 12,000.00 | 10,291.59 | 1,080,882 |
| 2024-11-15 | 12,000.00 | 12,100.00 | 11,900.00 | 12,000.00 | 10,291.59 | 1,072,487 |
| 2024-11-14 | 12,150.00 | 12,200.00 | 12,000.00 | 12,200.00 | 10,463.12 | 1,230,946 |
| 2024-11-13 | 12,100.00 | 12,250.00 | 11,950.00 | 12,250.00 | 10,506.00 | 1,152,591 |
| 2024-11-12 | 12,200.00 | 12,250.00 | 12,100.00 | 12,250.00 | 10,506.00 | 674,065 |
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.