Thanh Cong Textile Garment Investment Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 47,300.01 | 47,400.01 | 45,850.01 | 46,700.01 | 38,292.93 | 1,636,866 |
| 2024-08-14 | 48,000.01 | 48,050.01 | 47,150.01 | 47,300.01 | 38,784.92 | 1,914,066 |
| 2024-08-13 | 47,850.01 | 48,050.01 | 46,350.01 | 47,850.01 | 39,235.90 | 3,163,082 |
| 2024-08-12 | 47,400.01 | 47,950.01 | 47,000.01 | 47,850.01 | 39,235.90 | 2,801,914 |
| 2024-08-09 | 47,600.01 | 47,650.01 | 46,650.01 | 46,900.01 | 38,456.93 | 1,550,587 |
| 2024-08-08 | 46,000.01 | 48,250.01 | 45,550.01 | 46,900.01 | 38,456.93 | 3,255,251 |
| 2024-08-07 | 45,900.01 | 46,300.01 | 45,400.01 | 46,000.01 | 37,718.95 | 1,460,266 |
| 2024-08-06 | 46,000.01 | 46,200.01 | 43,250.01 | 45,900.01 | 37,636.95 | 2,224,992 |
| 2024-08-05 | 47,800.01 | 47,800.01 | 45,450.01 | 45,450.01 | 37,267.96 | 1,632,708 |
| 2024-08-02 | 47,000.01 | 48,900.01 | 46,350.01 | 48,850.01 | 40,055.88 | 2,797,872 |
| 2024-08-01 | 49,200.01 | 49,600.01 | 46,450.01 | 49,000.01 | 40,178.88 | 6,095,165 |
| 2024-07-31 | 51,000.01 | 51,200.01 | 49,700.01 | 49,900.01 | 40,916.86 | 2,634,439 |
| 2024-07-30 | 50,800.01 | 51,600.01 | 50,000.01 | 50,900.01 | 41,736.83 | 2,638,135 |
| 2024-07-29 | 50,100.01 | 51,000.01 | 49,900.01 | 50,500.01 | 41,408.84 | 2,852,388 |
| 2024-07-26 | 49,100.01 | 50,300.01 | 49,100.01 | 49,850.01 | 40,875.86 | 1,979,785 |
| 2024-07-25 | 50,200.01 | 50,700.01 | 49,100.01 | 49,100.01 | 40,260.87 | 2,170,476 |
| 2024-07-24 | 48,900.01 | 50,800.01 | 48,250.01 | 50,800.01 | 41,654.84 | 3,573,223 |
| 2024-07-23 | 51,000.01 | 51,000.01 | 49,100.01 | 50,000.01 | 40,998.85 | 3,179,599 |
| 2024-07-22 | 50,000.01 | 51,000.01 | 48,000.01 | 51,000.01 | 41,818.83 | 6,270,378 |
| 2024-07-19 | 51,000.01 | 51,300.01 | 49,900.01 | 50,500.01 | 41,408.84 | 3,554,627 |
| 2024-07-18 | 50,800.01 | 51,000.01 | 49,000.01 | 51,000.01 | 41,818.83 | 4,741,505 |
| 2024-07-17 | 51,800.01 | 51,900.01 | 48,300.01 | 51,000.01 | 41,818.83 | 3,643,909 |
| 2024-07-16 | 48,000.01 | 52,300.01 | 48,000.01 | 51,800.01 | 42,474.81 | 5,578,418 |
| 2024-07-15 | 52,400.01 | 52,900.01 | 51,500.01 | 51,500.01 | 42,228.82 | 2,737,581 |
| 2024-07-12 | 52,700.01 | 53,100.01 | 51,900.01 | 52,900.01 | 43,376.79 | 4,239,080 |
| 2024-07-11 | 53,700.01 | 53,700.01 | 52,700.01 | 53,700.01 | 44,032.77 | 2,812,309 |
| 2024-07-10 | 53,500.01 | 53,900.01 | 52,500.01 | 53,700.01 | 44,032.77 | 3,522,287 |
| 2024-07-09 | 53,800.01 | 54,400.01 | 53,000.01 | 53,800.01 | 44,114.77 | 3,361,858 |
| 2024-07-08 | 53,800.01 | 54,000.01 | 52,500.01 | 53,800.01 | 44,114.77 | 3,803,414 |
| 2024-07-05 | 52,400.01 | 53,600.01 | 51,600.01 | 53,500.01 | 43,868.77 | 4,505,770 |
| 2024-07-04 | 52,300.01 | 52,900.01 | 51,400.01 | 52,100.01 | 42,720.81 | 4,317,389 |
| 2024-07-03 | 50,000.01 | 52,000.01 | 49,950.01 | 52,000.01 | 42,638.81 | 6,112,259 |
| 2024-07-02 | 49,900.01 | 50,100.01 | 49,250.01 | 50,000.01 | 40,998.85 | 3,394,544 |
| 2024-07-01 | 49,100.01 | 49,500.01 | 48,250.01 | 49,500.01 | 40,588.87 | 2,922,034 |
| 2024-06-28 | 49,500.01 | 49,800.01 | 47,400.01 | 49,250.01 | 40,383.87 | 2,923,882 |
| 2024-06-27 | 49,600.01 | 50,400.01 | 49,200.01 | 49,800.01 | 40,834.86 | 3,540,652 |
| 2024-06-26 | 48,400.01 | 49,800.01 | 47,200.01 | 49,800.01 | 40,834.86 | 3,583,502 |
| 2024-06-25 | 48,500.01 | 48,600.01 | 47,650.01 | 48,400.01 | 39,686.89 | 3,026,677 |
| 2024-06-24 | 50,500.01 | 50,600.01 | 47,650.01 | 48,400.01 | 39,686.89 | 4,473,083 |
| 2024-06-21 | 52,100.01 | 52,300.01 | 50,300.01 | 50,500.01 | 41,408.84 | 5,648,873 |
| 2024-06-20 | 52,300.01 | 52,300.01 | 50,800.01 | 52,100.01 | 42,720.81 | 3,916,720 |
| 2024-06-19 | 51,000.01 | 53,000.01 | 50,900.01 | 52,100.01 | 42,720.81 | 4,961,764 |
| 2024-06-18 | 49,800.01 | 51,200.01 | 49,250.01 | 51,000.01 | 41,818.83 | 4,801,796 |
| 2024-06-17 | 49,600.01 | 50,100.01 | 48,950.01 | 49,750.01 | 40,793.86 | 3,192,650 |
| 2024-06-14 | 51,300.01 | 51,300.01 | 49,800.01 | 49,800.01 | 40,834.86 | 4,228,339 |
| 2024-06-13 | 51,300.01 | 51,600.01 | 50,200.01 | 51,200.01 | 41,982.83 | 3,480,592 |
| 2024-06-12 | 51,000.01 | 51,300.01 | 50,200.01 | 51,200.01 | 41,982.83 | 4,316,581 |
| 2024-06-11 | 50,000.01 | 51,000.01 | 49,400.01 | 51,000.01 | 41,818.83 | 4,420,300 |
| 2024-06-10 | 54,400.01 | 55,100.01 | 53,800.01 | 54,600.01 | 40,700.64 | 4,702,760 |
| 2024-06-07 | 55,000.01 | 55,000.01 | 53,500.01 | 54,900.01 | 40,924.27 | 4,396,696 |
| 2024-06-06 | 54,100.01 | 55,100.01 | 53,300.01 | 54,800.01 | 40,849.73 | 6,281,230 |
| 2024-06-05 | 55,700.01 | 55,900.01 | 54,100.01 | 54,100.01 | 40,327.92 | 3,497,054 |
| 2024-06-04 | 55,000.01 | 56,000.01 | 54,200.01 | 55,800.01 | 41,595.16 | 4,787,629 |
| 2024-06-03 | 55,600.01 | 55,800.01 | 54,500.01 | 55,700.01 | 41,520.62 | 4,730,457 |
| 2024-05-31 | 52,000.01 | 54,800.01 | 50,700.01 | 54,800.01 | 40,849.73 | 6,404,723 |
| 2024-05-30 | 51,400.01 | 52,000.01 | 49,000.01 | 52,000.01 | 38,762.51 | 3,991,533 |
| 2024-05-29 | 53,200.01 | 53,300.01 | 51,500.01 | 52,300.01 | 38,986.14 | 4,554,238 |
| 2024-05-28 | 52,400.01 | 53,500.01 | 52,000.01 | 53,100.01 | 39,582.49 | 4,732,108 |
| 2024-05-27 | 51,100.01 | 52,400.01 | 50,600.01 | 52,000.01 | 38,762.51 | 2,915,800 |
| 2024-05-24 | 53,000.01 | 53,500.01 | 49,800.01 | 51,800.01 | 38,613.43 | 4,912,392 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 525.0000 VND |
| 2026-01-06 | 500.0000 VND |
| 2025-03-19 | 500.0001 VND |
| 2023-03-30 | 700.0003 VND |
| 2021-01-11 | 500.0000 VND |
| 2020-02-26 | 499.9998 VND |
| 2019-02-26 | 499.9995 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.