Thanh Thanh Cong Tay Ninh JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 12,100.00 | 12,250.00 | 11,850.00 | 12,250.00 | 10,506.00 | 1,358,623 |
| 2024-11-08 | 12,100.00 | 12,200.00 | 12,000.00 | 12,200.00 | 10,463.12 | 11,636,915 |
| 2024-11-07 | 12,100.00 | 12,200.00 | 12,000.00 | 12,200.00 | 10,463.12 | 695,986 |
| 2024-11-06 | 11,950.00 | 12,150.00 | 11,800.00 | 12,150.00 | 10,420.24 | 814,801 |
| 2024-11-05 | 11,750.00 | 11,950.00 | 11,750.00 | 11,950.00 | 10,248.71 | 721,521 |
| 2024-11-04 | 12,200.00 | 12,200.00 | 11,750.00 | 11,800.00 | 10,120.07 | 1,701,777 |
| 2024-11-01 | 12,350.00 | 12,400.00 | 12,100.00 | 12,100.00 | 10,377.36 | 1,976,137 |
| 2024-10-31 | 12,500.00 | 12,500.00 | 12,250.00 | 12,400.00 | 10,634.65 | 636,753 |
| 2024-10-30 | 12,500.00 | 12,550.00 | 12,400.00 | 12,500.00 | 10,720.41 | 730,266 |
| 2024-10-29 | 12,500.00 | 12,600.00 | 12,450.00 | 12,600.00 | 10,806.17 | 853,512 |
| 2024-10-28 | 12,550.00 | 12,600.00 | 12,400.00 | 12,600.00 | 10,806.17 | 1,464,146 |
| 2024-10-25 | 12,600.00 | 12,600.00 | 12,450.00 | 12,550.00 | 10,763.29 | 1,461,348 |
| 2024-10-24 | 12,350.00 | 12,600.00 | 12,350.00 | 12,500.00 | 10,720.41 | 1,561,507 |
| 2024-10-23 | 12,300.00 | 12,350.00 | 12,200.00 | 12,350.00 | 10,591.76 | 945,626 |
| 2024-10-22 | 12,350.00 | 12,350.00 | 12,050.00 | 12,300.00 | 10,548.88 | 2,065,569 |
| 2024-10-21 | 12,400.00 | 12,450.00 | 12,300.00 | 12,350.00 | 10,591.76 | 1,024,914 |
| 2024-10-18 | 12,550.00 | 12,550.00 | 12,400.00 | 12,400.00 | 10,634.65 | 491,352 |
| 2024-10-17 | 12,500.00 | 12,550.00 | 12,300.00 | 12,400.00 | 10,634.65 | 1,223,251 |
| 2024-10-16 | 12,450.00 | 12,600.00 | 12,400.00 | 12,450.00 | 10,677.53 | 757,435 |
| 2024-10-15 | 12,650.00 | 12,800.00 | 12,450.00 | 12,450.00 | 10,677.53 | 7,811,502 |
| 2024-10-14 | 12,750.00 | 12,800.00 | 12,600.00 | 12,650.00 | 10,849.05 | 1,311,284 |
| 2024-10-11 | 12,750.00 | 12,850.00 | 12,700.00 | 12,700.00 | 10,891.94 | 1,065,141 |
| 2024-10-10 | 12,800.00 | 12,850.00 | 12,700.00 | 12,750.00 | 10,934.82 | 1,112,248 |
| 2024-10-09 | 12,950.00 | 12,950.00 | 12,700.00 | 12,750.00 | 10,934.82 | 2,160,365 |
| 2024-10-08 | 12,900.00 | 13,000.00 | 12,800.00 | 12,900.00 | 11,063.46 | 548,020 |
| 2024-10-07 | 12,800.00 | 13,050.00 | 12,750.00 | 12,900.00 | 11,063.46 | 1,239,925 |
| 2024-10-04 | 12,750.00 | 12,950.00 | 12,700.00 | 12,750.00 | 10,934.82 | 956,120 |
| 2024-10-03 | 12,800.00 | 12,900.00 | 12,700.00 | 12,750.00 | 10,934.82 | 4,774,643 |
| 2024-10-02 | 12,900.00 | 13,050.00 | 12,800.00 | 12,800.00 | 10,977.70 | 1,803,802 |
| 2024-10-01 | 12,850.00 | 13,100.00 | 12,850.00 | 12,950.00 | 11,106.34 | 1,375,880 |
| 2024-09-30 | 13,100.00 | 13,150.00 | 12,850.00 | 12,900.00 | 11,063.46 | 2,864,163 |
| 2024-09-27 | 13,250.00 | 13,300.00 | 13,000.00 | 13,100.00 | 11,234.99 | 2,073,148 |
| 2024-09-26 | 13,450.00 | 13,650.00 | 13,200.00 | 13,200.00 | 11,320.75 | 2,826,151 |
| 2024-09-25 | 13,300.00 | 13,500.00 | 13,200.00 | 13,450.00 | 11,535.16 | 3,255,123 |
| 2024-09-24 | 13,400.00 | 13,450.00 | 13,200.00 | 13,250.00 | 11,363.63 | 1,865,834 |
| 2024-09-23 | 13,300.00 | 13,500.00 | 13,250.00 | 13,350.00 | 11,449.40 | 3,639,787 |
| 2024-09-20 | 13,300.00 | 13,350.00 | 13,000.00 | 13,250.00 | 11,363.63 | 5,229,045 |
| 2024-09-19 | 13,550.00 | 13,550.00 | 13,150.00 | 13,200.00 | 11,320.75 | 5,574,064 |
| 2024-09-18 | 13,550.00 | 13,750.00 | 13,400.00 | 13,650.00 | 11,706.69 | 3,612,385 |
| 2024-09-17 | 13,250.00 | 13,750.00 | 13,250.00 | 13,550.00 | 11,620.92 | 3,590,464 |
| 2024-09-16 | 13,550.00 | 13,550.00 | 13,250.00 | 13,250.00 | 11,363.63 | 2,028,024 |
| 2024-09-13 | 13,350.00 | 13,850.00 | 13,050.00 | 13,600.00 | 11,663.81 | 6,171,056 |
| 2024-09-12 | 12,550.00 | 13,400.00 | 12,550.00 | 13,400.00 | 11,492.28 | 6,431,424 |
| 2024-09-11 | 12,400.00 | 12,650.00 | 12,400.00 | 12,600.00 | 10,806.17 | 1,837,500 |
| 2024-09-10 | 12,650.00 | 12,700.00 | 12,450.00 | 12,600.00 | 10,806.17 | 2,307,981 |
| 2024-09-09 | 12,450.00 | 12,650.00 | 12,350.00 | 12,600.00 | 10,806.17 | 1,643,244 |
| 2024-09-06 | 12,450.00 | 12,550.00 | 12,300.00 | 12,550.00 | 10,763.29 | 866,688 |
| 2024-09-05 | 12,300.00 | 12,550.00 | 12,300.00 | 12,450.00 | 10,677.53 | 1,694,431 |
| 2024-09-04 | 12,450.00 | 12,500.00 | 12,250.00 | 12,300.00 | 10,548.88 | 1,643,127 |
| 2024-08-30 | 12,550.00 | 12,600.00 | 12,450.00 | 12,550.00 | 10,763.29 | 4,565,940 |
| 2024-08-29 | 12,650.00 | 12,700.00 | 12,450.00 | 12,450.00 | 10,677.53 | 3,148,317 |
| 2024-08-28 | 12,700.00 | 12,850.00 | 12,600.00 | 12,700.00 | 10,891.94 | 2,002,372 |
| 2024-08-27 | 12,700.00 | 12,850.00 | 12,600.00 | 12,700.00 | 10,891.94 | 1,970,657 |
| 2024-08-26 | 13,050.00 | 13,100.00 | 12,650.00 | 12,700.00 | 10,891.94 | 3,489,955 |
| 2024-08-23 | 12,850.00 | 13,000.00 | 12,750.00 | 13,000.00 | 11,149.23 | 2,642,040 |
| 2024-08-22 | 13,050.00 | 13,100.00 | 12,850.00 | 12,850.00 | 11,020.58 | 2,414,320 |
| 2024-08-21 | 13,150.00 | 13,300.00 | 13,000.00 | 13,050.00 | 11,192.11 | 2,599,597 |
| 2024-08-20 | 13,100.00 | 13,300.00 | 13,000.00 | 13,100.00 | 11,234.99 | 2,359,751 |
| 2024-08-19 | 12,850.00 | 13,200.00 | 12,800.00 | 13,100.00 | 11,234.99 | 2,729,606 |
| 2024-08-16 | 12,600.00 | 12,900.00 | 12,550.00 | 12,850.00 | 11,020.58 | 3,222,591 |
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.