Thanh Thanh Cong Tay Ninh JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 22,650.00 | 22,850.00 | 22,600.00 | 22,650.00 | 22,650.00 | 1,054,700 |
| 2026-10-15 | 22,600.00 | 22,850.00 | 22,350.00 | 22,650.00 | 22,650.00 | 1,096,800 |
| 2026-10-14 | 22,700.00 | 22,800.00 | 22,500.00 | 22,600.00 | 22,600.00 | 1,173,200 |
| 2026-10-13 | 22,900.00 | 22,900.00 | 22,600.00 | 22,700.00 | 22,700.00 | 1,105,000 |
| 2026-10-12 | 22,850.00 | 23,250.00 | 22,850.00 | 22,900.00 | 22,900.00 | 1,191,100 |
| 2026-10-09 | 22,750.00 | 22,850.00 | 22,500.00 | 22,850.00 | 22,850.00 | 1,125,400 |
| 2026-10-08 | 22,800.00 | 22,900.00 | 22,550.00 | 22,800.00 | 22,800.00 | 1,093,600 |
| 2026-10-07 | 22,900.00 | 23,000.00 | 22,650.00 | 22,800.00 | 22,800.00 | 1,099,900 |
| 2026-10-06 | 22,500.00 | 23,100.00 | 22,450.00 | 22,900.00 | 22,900.00 | 1,282,700 |
| 2026-10-05 | 22,300.00 | 22,550.00 | 22,200.00 | 22,500.00 | 22,500.00 | 1,400,700 |
| 2026-10-02 | 22,600.00 | 22,600.00 | 22,250.00 | 22,300.00 | 22,300.00 | 1,216,000 |
| 2026-10-01 | 22,750.00 | 22,750.00 | 22,500.00 | 22,600.00 | 22,600.00 | 1,067,000 |
| 2026-09-30 | 23,000.00 | 23,050.00 | 22,750.00 | 22,750.00 | 22,750.00 | 1,082,500 |
| 2026-09-29 | 22,750.00 | 23,300.00 | 22,650.00 | 23,000.00 | 23,000.00 | 1,495,500 |
| 2026-09-28 | 22,750.00 | 22,750.00 | 22,550.00 | 22,750.00 | 22,750.00 | 1,057,200 |
| 2026-09-25 | 22,600.00 | 22,750.00 | 22,550.00 | 22,750.00 | 22,750.00 | 1,074,500 |
| 2026-09-24 | 22,700.00 | 22,700.00 | 22,250.00 | 22,600.00 | 22,600.00 | 1,079,900 |
| 2026-09-23 | 22,600.00 | 22,750.00 | 22,500.00 | 22,700.00 | 22,700.00 | 1,137,500 |
| 2026-09-22 | 22,700.00 | 22,800.00 | 22,550.00 | 22,600.00 | 22,600.00 | 1,105,200 |
| 2026-09-21 | 23,200.00 | 23,200.00 | 22,700.00 | 22,700.00 | 22,700.00 | 1,104,500 |
| 2026-09-18 | 22,950.00 | 23,200.00 | 22,850.00 | 23,200.00 | 23,200.00 | 1,783,600 |
| 2026-09-17 | 23,000.00 | 23,250.00 | 22,850.00 | 23,000.00 | 23,000.00 | 1,108,800 |
| 2026-09-16 | 23,000.00 | 23,300.00 | 22,800.00 | 23,000.00 | 23,000.00 | 1,293,200 |
| 2026-09-15 | 22,900.00 | 23,050.00 | 22,800.00 | 23,000.00 | 23,000.00 | 1,083,800 |
| 2026-09-14 | 22,900.00 | 22,900.00 | 22,550.00 | 22,900.00 | 22,900.00 | 1,126,300 |
| 2026-09-11 | 23,050.00 | 23,050.00 | 22,750.00 | 22,900.00 | 22,900.00 | 1,072,200 |
| 2026-09-10 | 23,000.00 | 23,450.00 | 22,750.00 | 23,050.00 | 23,050.00 | 1,584,100 |
| 2026-09-09 | 22,800.00 | 23,000.00 | 22,650.00 | 23,000.00 | 23,000.00 | 1,197,700 |
| 2026-09-08 | 23,000.00 | 23,000.00 | 22,700.00 | 22,800.00 | 22,800.00 | 1,033,900 |
| 2026-09-07 | 23,000.00 | 23,150.00 | 22,800.00 | 23,000.00 | 23,000.00 | 1,115,400 |
| 2026-09-04 | 22,850.00 | 23,000.00 | 22,700.00 | 23,000.00 | 23,000.00 | 1,197,500 |
| 2026-09-03 | 22,850.00 | 22,950.00 | 22,550.00 | 22,850.00 | 22,850.00 | 1,082,000 |
| 2026-08-28 | 22,750.00 | 23,050.00 | 22,700.00 | 22,850.00 | 22,850.00 | 1,062,900 |
| 2026-08-27 | 22,900.00 | 22,900.00 | 22,450.00 | 22,750.00 | 22,750.00 | 1,080,700 |
| 2026-08-26 | 23,550.00 | 23,600.00 | 22,700.00 | 22,900.00 | 22,900.00 | 1,233,400 |
| 2026-08-25 | 24,150.00 | 24,150.00 | 23,550.00 | 23,550.00 | 23,550.00 | 1,365,200 |
| 2026-08-24 | 23,800.00 | 24,150.00 | 23,750.00 | 24,150.00 | 24,150.00 | 1,290,300 |
| 2026-08-21 | 23,800.00 | 24,000.00 | 23,700.00 | 23,800.00 | 23,800.00 | 1,625,000 |
| 2026-08-20 | 23,800.00 | 23,900.00 | 23,700.00 | 23,800.00 | 23,800.00 | 1,568,900 |
| 2026-08-19 | 23,700.00 | 23,800.00 | 23,350.00 | 23,800.00 | 23,800.00 | 1,041,100 |
| 2026-08-18 | 23,350.00 | 23,800.00 | 23,300.00 | 23,700.00 | 23,700.00 | 1,237,500 |
| 2026-08-17 | 23,300.00 | 23,400.00 | 22,850.00 | 23,350.00 | 23,350.00 | 1,124,000 |
| 2026-08-14 | 23,000.00 | 23,500.00 | 23,000.00 | 23,300.00 | 23,300.00 | 1,053,000 |
| 2026-08-13 | 21,600.00 | 23,000.00 | 21,600.00 | 23,000.00 | 23,000.00 | 1,525,400 |
| 2026-08-12 | 21,300.00 | 21,600.00 | 20,900.00 | 21,600.00 | 21,600.00 | 569,600 |
| 2026-08-11 | 21,250.00 | 21,350.00 | 21,100.00 | 21,300.00 | 21,300.00 | 467,200 |
| 2026-08-10 | 21,000.00 | 21,250.00 | 20,800.00 | 21,250.00 | 21,250.00 | 651,700 |
| 2026-08-07 | 20,950.00 | 21,100.00 | 20,800.00 | 21,000.00 | 21,000.00 | 407,800 |
| 2026-08-06 | 20,650.00 | 20,950.00 | 20,500.00 | 20,950.00 | 20,950.00 | 496,800 |
| 2026-08-05 | 21,300.00 | 21,400.00 | 20,650.00 | 20,650.00 | 20,650.00 | 605,700 |
| 2026-08-04 | 21,300.00 | 21,350.00 | 21,150.00 | 21,300.00 | 21,300.00 | 539,900 |
| 2026-08-03 | 21,250.00 | 21,350.00 | 21,000.00 | 21,300.00 | 21,300.00 | 644,000 |
| 2026-07-31 | 21,300.00 | 21,300.00 | 21,150.00 | 21,250.00 | 21,250.00 | 401,500 |
| 2026-07-30 | 20,700.00 | 21,400.00 | 20,600.00 | 21,300.00 | 21,300.00 | 818,700 |
| 2026-07-29 | 20,700.00 | 20,700.00 | 20,550.00 | 20,700.00 | 20,700.00 | 573,900 |
| 2026-07-28 | 20,650.00 | 20,700.00 | 20,450.00 | 20,700.00 | 20,700.00 | 486,500 |
| 2026-07-27 | 20,750.00 | 20,750.00 | 20,450.00 | 20,700.00 | 20,700.00 | 568,500 |
| 2026-07-24 | 20,750.00 | 20,750.00 | 20,500.00 | 20,750.00 | 20,750.00 | 459,400 |
| 2026-07-23 | 20,800.00 | 20,850.00 | 20,600.00 | 20,750.00 | 20,750.00 | 688,400 |
| 2026-07-22 | 20,850.00 | 20,850.00 | 20,600.00 | 20,850.00 | 20,850.00 | 408,200 |
Page 1 of 21 · 1,246 trading daysOlder →
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.