Thanh Cong Textile Garment Investment Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 52,400.01 | 53,500.01 | 51,200.01 | 53,500.01 | 39,880.66 | 3,817,729 |
| 2024-05-22 | 53,500.01 | 53,500.01 | 51,100.01 | 52,500.01 | 39,135.23 | 4,148,821 |
| 2024-05-21 | 48,100.01 | 51,000.01 | 48,100.01 | 51,000.01 | 38,017.08 | 7,602,297 |
| 2024-05-20 | 45,650.01 | 47,750.01 | 45,000.01 | 47,750.01 | 35,594.42 | 4,225,941 |
| 2024-05-17 | 45,050.01 | 45,100.01 | 44,350.01 | 45,000.01 | 33,544.48 | 2,708,708 |
| 2024-05-16 | 45,550.01 | 45,550.01 | 44,000.01 | 44,950.01 | 33,507.21 | 1,598,672 |
| 2024-05-15 | 43,900.01 | 45,500.01 | 43,700.01 | 45,250.01 | 33,730.84 | 2,940,702 |
| 2024-05-14 | 43,950.01 | 44,100.01 | 43,100.01 | 43,950.01 | 32,761.78 | 2,130,630 |
| 2024-05-13 | 44,700.01 | 44,850.01 | 43,200.01 | 43,900.01 | 32,724.51 | 1,506,687 |
| 2024-05-10 | 45,000.01 | 45,000.01 | 43,800.01 | 44,450.01 | 33,134.49 | 1,934,338 |
| 2024-05-09 | 44,400.01 | 46,000.01 | 44,400.01 | 44,950.01 | 33,507.21 | 1,932,813 |
| 2024-05-08 | 42,500.01 | 44,000.01 | 42,500.01 | 44,000.01 | 32,799.05 | 2,057,068 |
| 2024-05-07 | 43,150.01 | 43,150.01 | 42,650.01 | 42,850.01 | 31,941.80 | 1,138,750 |
| 2024-05-06 | 42,700.01 | 43,250.01 | 42,400.01 | 43,150.01 | 32,165.43 | 1,569,704 |
| 2024-05-03 | 42,950.01 | 43,100.01 | 42,150.01 | 42,800.01 | 31,904.53 | 1,177,500 |
| 2024-05-02 | 43,050.01 | 43,100.01 | 42,100.01 | 43,000.01 | 32,053.62 | 1,573,134 |
| 2024-04-26 | 43,000.01 | 43,100.01 | 42,500.01 | 43,050.01 | 32,090.89 | 1,071,922 |
| 2024-04-25 | 43,550.01 | 43,600.01 | 42,600.01 | 43,100.01 | 32,128.16 | 1,228,066 |
| 2024-04-24 | 43,500.01 | 43,700.01 | 42,500.01 | 43,550.01 | 32,463.60 | 1,876,022 |
| 2024-04-23 | 43,800.01 | 44,250.01 | 43,000.01 | 43,500.01 | 32,426.33 | 1,190,205 |
| 2024-04-22 | 43,600.01 | 44,400.01 | 41,950.01 | 44,200.01 | 32,948.14 | 1,509,355 |
| 2024-04-19 | 41,000.01 | 44,200.01 | 39,950.01 | 44,200.01 | 32,948.14 | 1,787,595 |
| 2024-04-17 | 41,600.01 | 41,600.01 | 40,700.01 | 41,350.01 | 30,823.65 | 933,183 |
| 2024-04-16 | 41,050.01 | 41,700.01 | 40,350.01 | 41,600.01 | 31,010.01 | 1,577,962 |
| 2024-04-15 | 43,050.01 | 43,400.01 | 40,600.01 | 42,100.01 | 31,382.73 | 963,802 |
| 2024-04-12 | 43,550.01 | 43,750.01 | 43,000.01 | 43,500.01 | 32,426.33 | 1,438,080 |
| 2024-04-11 | 43,400.01 | 43,800.01 | 43,350.01 | 43,450.01 | 32,389.06 | 1,635,516 |
| 2024-04-10 | 44,000.01 | 44,000.01 | 43,400.01 | 43,900.01 | 32,724.51 | 1,803,349 |
| 2024-04-09 | 43,950.01 | 44,150.01 | 43,300.01 | 44,000.01 | 32,799.05 | 2,108,142 |
| 2024-04-08 | 44,000.01 | 44,200.01 | 43,250.01 | 44,000.01 | 32,799.05 | 1,491,060 |
| 2024-04-05 | 44,000.01 | 44,600.01 | 43,650.01 | 44,000.01 | 32,799.05 | 799,526 |
| 2024-04-04 | 44,900.01 | 44,950.01 | 44,000.01 | 44,700.01 | 33,320.85 | 1,414,957 |
| 2024-04-03 | 45,200.01 | 45,300.01 | 44,500.01 | 44,950.01 | 33,507.21 | 831,924 |
| 2024-04-02 | 44,450.01 | 45,300.01 | 43,650.01 | 45,200.01 | 33,693.57 | 1,626,877 |
| 2024-04-01 | 45,350.01 | 45,350.01 | 44,600.01 | 44,700.01 | 33,320.85 | 635,378 |
| 2024-03-29 | 45,700.01 | 45,700.01 | 44,950.01 | 45,350.01 | 33,805.38 | 796,096 |
| 2024-03-28 | 45,800.01 | 45,950.01 | 45,150.01 | 45,700.01 | 34,066.29 | 960,499 |
| 2024-03-27 | 45,250.01 | 45,950.01 | 45,100.01 | 45,800.01 | 34,140.83 | 1,476,576 |
| 2024-03-26 | 45,400.01 | 46,100.01 | 44,850.01 | 45,800.01 | 34,140.83 | 1,367,313 |
| 2024-03-25 | 45,900.01 | 45,900.01 | 44,850.01 | 45,350.01 | 33,805.38 | 1,320,305 |
| 2024-03-22 | 46,150.01 | 46,250.01 | 45,450.01 | 46,000.01 | 34,289.92 | 1,663,975 |
| 2024-03-21 | 45,950.01 | 46,450.01 | 45,450.01 | 46,150.01 | 34,401.73 | 1,940,690 |
| 2024-03-20 | 45,700.01 | 46,200.01 | 45,050.01 | 45,950.01 | 34,252.64 | 2,789,639 |
| 2024-03-19 | 46,200.01 | 46,200.01 | 44,750.01 | 45,700.01 | 34,066.29 | 1,024,659 |
| 2024-03-18 | 46,000.01 | 47,100.01 | 44,200.01 | 46,300.01 | 34,513.55 | 1,770,189 |
| 2024-03-15 | 46,550.01 | 46,800.01 | 45,750.01 | 46,500.01 | 34,662.63 | 1,392,723 |
| 2024-03-14 | 45,000.01 | 46,800.01 | 44,800.01 | 46,400.01 | 34,588.09 | 2,424,370 |
| 2024-03-13 | 44,550.01 | 45,150.01 | 44,250.01 | 44,900.01 | 33,469.94 | 1,412,162 |
| 2024-03-12 | 45,000.01 | 45,050.01 | 44,200.01 | 44,900.01 | 33,469.94 | 1,075,606 |
| 2024-03-11 | 45,000.01 | 45,150.01 | 44,400.01 | 45,000.01 | 33,544.48 | 1,119,439 |
| 2024-03-08 | 44,950.01 | 45,150.01 | 44,500.01 | 45,000.01 | 33,544.48 | 1,133,287 |
| 2024-03-07 | 43,300.01 | 45,000.01 | 43,300.01 | 45,000.01 | 33,544.48 | 2,234,176 |
| 2024-03-06 | 43,500.01 | 43,750.01 | 43,150.01 | 43,700.01 | 32,575.42 | 575,664 |
| 2024-03-05 | 43,750.01 | 43,900.01 | 43,300.01 | 43,850.01 | 32,687.23 | 1,486,613 |
| 2024-03-04 | 43,950.01 | 43,950.01 | 43,400.01 | 43,800.01 | 32,649.96 | 1,296,673 |
| 2024-03-01 | 43,000.01 | 43,450.01 | 42,550.01 | 43,450.01 | 32,389.06 | 1,299,469 |
| 2024-02-29 | 43,400.01 | 43,400.01 | 42,700.01 | 43,150.01 | 32,165.43 | 868,515 |
| 2024-02-28 | 43,600.01 | 43,600.01 | 42,800.01 | 43,350.01 | 32,314.52 | 1,866,366 |
| 2024-02-27 | 43,150.01 | 43,550.01 | 42,600.01 | 43,350.01 | 32,314.52 | 1,739,951 |
| 2024-02-26 | 43,000.01 | 43,150.01 | 42,500.01 | 43,150.01 | 32,165.43 | 1,936,879 |
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.