Thanh Cong Textile Garment Investment Trading JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	43,000.01	43,150.01	42,500.01	43,150.01	32,165.43	1,936,879
2024-02-23	42,500.01	43,300.01	42,500.01	43,000.01	32,053.62	2,173,319
2024-02-22	42,150.01	42,550.01	42,000.01	42,500.01	31,680.90	1,365,662
2024-02-21	42,150.01	42,200.01	41,700.01	42,150.01	31,420.00	429,683
2024-02-20	41,700.01	42,200.01	41,400.01	42,150.01	31,420.00	1,048,926
2024-02-19	41,950.01	41,950.01	41,500.01	41,700.01	31,084.55	587,353
2024-02-16	42,300.01	42,300.01	41,700.01	41,950.01	31,270.91	690,517
2024-02-15	41,950.01	42,350.01	41,250.01	42,200.01	31,457.27	760,522
2024-02-07	40,650.01	42,000.01	40,300.01	42,000.01	31,308.18	1,277,743
2024-02-06	40,050.01	40,700.01	39,700.01	40,700.01	30,339.12	928,736
2024-02-05	40,200.01	40,200.01	39,750.01	40,000.01	29,817.32	738,288
2024-02-02	40,150.01	40,250.01	39,900.01	40,150.01	29,929.13	492,954
2024-02-01	40,300.01	40,300.01	39,750.01	40,150.01	29,929.13	783,645
2024-01-31	40,350.01	40,350.01	39,950.01	40,200.01	29,966.40	423,331
2024-01-30	40,200.01	40,400.01	39,950.01	40,400.01	30,115.49	728,251
2024-01-29	40,400.01	40,400.01	39,950.01	40,200.01	29,966.40	596,500
2024-01-26	40,200.01	40,550.01	40,150.01	40,350.01	30,078.22	2,274,832
2024-01-25	40,300.01	40,300.01	39,850.01	40,200.01	29,966.40	349,896
2024-01-24	40,300.01	40,450.01	40,000.01	40,250.01	30,003.68	674,001
2024-01-23	40,300.01	40,500.01	40,050.01	40,300.01	30,040.95	667,521
2024-01-22	40,600.01	40,650.01	40,100.01	40,500.01	30,190.03	749,850
2024-01-19	40,650.01	40,650.01	40,300.01	40,600.01	30,264.58	482,790
2024-01-18	40,700.01	40,700.01	40,400.01	40,600.01	30,264.58	557,877
2024-01-17	40,750.01	40,750.01	40,300.01	40,700.01	30,339.12	975,618
2024-01-16	40,500.01	40,700.01	40,050.01	40,700.01	30,339.12	1,147,390
2024-01-15	40,500.01	40,750.01	40,250.01	40,500.01	30,190.03	557,877
2024-01-12	40,550.01	40,550.01	40,100.01	40,550.01	30,227.31	703,604
2024-01-11	40,300.01	40,850.01	40,250.01	40,650.01	30,301.85	907,646
2024-01-10	40,600.01	40,900.01	40,400.01	40,700.01	30,339.12	796,350
2024-01-09	41,000.01	41,050.01	40,700.01	40,850.01	30,450.94	852,760
2024-01-08	40,650.01	41,150.01	40,350.01	40,950.01	30,525.48	1,455,740
2024-01-05	40,400.01	40,650.01	40,300.01	40,650.01	30,301.85	915,142
2024-01-04	40,700.01	40,750.01	40,300.01	40,700.01	30,339.12	958,085
2024-01-03	40,750.01	40,850.01	40,350.01	40,750.01	30,376.39	1,232,005
2024-01-02	40,800.01	40,850.01	40,450.01	40,750.01	30,376.39	726,218
2023-12-29	40,800.01	40,900.01	40,450.01	40,750.01	30,376.39	1,213,201
2023-12-28	40,450.01	40,800.01	40,450.01	40,800.01	30,413.66	664,726
2023-12-27	40,900.01	40,900.01	40,500.01	40,800.01	30,413.66	1,034,569
2023-12-26	40,700.01	41,200.01	40,500.01	40,900.01	30,488.21	992,007
2023-12-25	40,250.01	41,100.01	40,250.01	41,000.01	30,562.75	936,868
2023-12-22	40,600.01	41,050.01	40,600.01	41,000.01	30,562.75	588,242
2023-12-21	41,200.01	41,200.01	40,400.01	41,000.01	30,562.75	944,618
2023-12-20	41,400.01	41,450.01	40,700.01	41,200.01	30,711.84	1,556,491
2023-12-19	40,750.01	41,400.01	40,650.01	41,300.01	30,786.38	621,910
2023-12-18	41,550.01	41,550.01	40,600.01	41,450.01	30,898.20	690,771
2023-12-15	41,700.01	41,700.01	40,800.01	41,500.01	30,935.47	724,059
2023-12-14	41,900.01	41,900.01	40,850.01	41,700.01	31,084.55	789,235
2023-12-13	42,150.01	42,300.01	41,500.01	41,850.01	31,196.37	1,042,700
2023-12-12	41,150.01	42,300.01	40,700.01	42,050.01	31,345.46	1,496,777
2023-12-11	41,000.01	41,100.01	40,700.01	41,100.01	30,637.29	864,703
2023-12-08	41,200.01	41,250.01	40,700.01	40,900.01	30,488.21	1,020,721
2023-12-07	41,300.01	41,400.01	40,950.01	41,200.01	30,711.84	727,235
2023-12-06	41,150.01	41,350.01	41,000.01	41,350.01	30,823.65	1,679,729
2023-12-05	41,350.01	41,400.01	40,700.01	41,350.01	30,823.65	1,044,987
2023-12-04	41,350.01	41,450.01	41,000.01	41,350.01	30,823.65	1,423,978
2023-12-01	41,300.01	41,300.01	40,700.01	41,300.01	30,786.38	867,498
2023-11-30	41,350.01	41,350.01	40,800.01	41,200.01	30,711.84	998,360
2023-11-29	41,300.01	41,400.01	40,850.01	41,300.01	30,786.38	890,621
2023-11-28	41,500.01	41,500.01	40,700.01	41,300.01	30,786.38	571,344
2023-11-27	41,400.01	41,700.01	41,000.01	41,500.01	30,935.47	711,862

← NewerPage 12 of 21 · 1,247 trading daysOlder →

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.