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
2023-11-24	41,550.01	41,600.01	40,650.01	41,400.01	30,860.92	680,480
2023-11-23	42,000.01	42,050.01	41,550.01	41,550.01	30,972.74	691,915
2023-11-22	41,600.01	42,150.01	41,450.01	41,950.01	31,270.91	964,056
2023-11-21	41,550.01	42,100.01	41,550.01	42,000.01	31,308.18	1,184,361
2023-11-20	41,600.01	42,150.01	41,200.01	42,150.01	31,420.00	806,006
2023-11-17	42,450.01	42,450.01	41,500.01	42,300.01	31,531.81	1,166,066
2023-11-16	42,250.01	42,500.01	41,800.01	42,450.01	31,643.63	1,081,578
2023-11-15	42,300.01	42,400.01	42,000.01	42,300.01	31,531.81	2,401,628
2023-11-14	42,000.01	42,100.01	41,650.01	42,000.01	31,308.18	1,237,849
2023-11-13	42,150.01	42,200.01	41,800.01	42,000.01	31,308.18	2,248,406
2023-11-10	42,150.01	42,200.01	41,600.01	42,150.01	31,420.00	1,377,858
2023-11-09	41,950.01	42,400.01	41,700.01	42,350.01	31,569.09	2,398,833
2023-11-08	41,150.01	42,000.01	41,050.01	41,950.01	31,270.91	959,737
2023-11-07	41,700.01	41,700.01	41,150.01	41,700.01	31,084.55	875,756
2023-11-06	41,750.01	41,850.01	41,400.01	41,700.01	31,084.55	963,675
2023-11-03	41,700.01	41,950.01	41,300.01	41,750.01	31,121.83	1,824,440
2023-11-02	41,300.01	41,950.01	40,500.01	41,700.01	31,084.55	971,425
2023-11-01	40,300.01	40,950.01	37,500.01	40,950.01	30,525.48	1,072,557
2023-10-31	40,700.01	40,700.01	39,850.01	40,300.01	30,040.95	649,480
2023-10-30	40,750.01	40,900.01	40,000.01	40,700.01	30,339.12	891,765
2023-10-27	40,650.01	40,850.01	40,000.01	40,800.01	30,413.66	597,771
2023-10-26	41,400.01	41,600.01	39,500.01	40,800.01	30,413.66	1,058,073
2023-10-25	42,100.01	42,350.01	41,200.01	41,800.01	31,159.10	729,522
2023-10-24	41,700.01	42,700.01	41,600.01	42,000.01	31,308.18	611,619
2023-10-23	46,600.02	46,900.02	45,800.02	46,800.02	30,872.81	553,449
2023-10-20	46,800.02	47,000.02	45,500.02	47,000.02	31,004.74	717,833
2023-10-19	46,150.02	46,850.02	45,400.02	46,850.02	30,905.79	453,958
2023-10-18	46,650.02	47,100.02	45,000.02	46,900.02	30,938.77	1,071,007
2023-10-17	47,800.02	47,800.02	46,450.02	47,500.02	31,334.58	1,555,544
2023-10-16	49,200.02	49,400.02	47,500.02	47,500.02	31,334.58	960,748
2023-10-13	48,500.02	49,400.02	48,400.02	49,200.02	32,456.03	1,420,591
2023-10-12	49,350.02	49,400.02	48,600.02	48,800.02	32,192.16	1,207,539
2023-10-11	47,900.02	49,400.02	47,350.02	49,400.02	32,587.96	2,380,047
2023-10-10	47,400.02	47,450.02	47,000.02	47,300.02	31,202.64	754,299
2023-10-09	47,650.02	47,650.02	46,800.02	47,300.02	31,202.64	469,893
2023-10-06	47,300.02	47,700.02	46,600.02	47,500.02	31,334.58	1,002,095
2023-10-05	46,550.02	47,900.02	46,550.02	47,300.02	31,202.64	998,075
2023-10-04	46,150.02	47,150.02	46,150.02	47,150.02	31,103.69	664,283
2023-10-03	47,300.02	47,500.02	46,350.02	47,000.02	31,004.74	576,851
2023-10-02	47,650.02	47,800.02	47,300.02	47,700.02	31,466.51	469,606
2023-09-29	48,150.02	48,150.02	47,200.02	47,650.02	31,433.53	629,827
2023-09-28	48,000.02	48,200.02	47,100.02	48,000.02	31,664.42	775,116
2023-09-27	46,500.02	48,550.02	46,000.02	48,550.02	32,027.24	676,916
2023-09-26	46,600.02	47,500.02	46,400.02	47,400.02	31,268.61	722,427
2023-09-25	49,000.02	49,000.02	46,000.02	48,000.02	31,664.42	841,013
2023-09-22	48,100.02	48,950.02	47,600.02	48,300.02	31,862.32	1,085,220
2023-09-21	49,450.02	49,450.02	48,600.02	48,800.02	32,192.16	472,478
2023-09-20	47,500.02	49,800.02	47,350.02	49,000.02	32,324.09	1,374,076
2023-09-19	47,550.02	47,950.02	47,200.02	47,700.02	31,466.51	700,605
2023-09-18	47,900.02	47,900.02	47,000.02	47,800.02	31,532.48	494,730
2023-09-15	48,300.02	48,500.02	47,300.02	47,950.02	31,631.43	1,584,832
2023-09-14	48,700.02	48,800.02	46,800.02	48,400.02	31,928.29	1,008,842
2023-09-13	49,050.02	49,300.02	45,750.02	48,500.02	31,994.26	1,363,883
2023-09-12	49,500.02	49,500.02	48,600.02	49,000.02	32,324.09	683,090
2023-09-11	49,800.02	49,850.02	48,900.02	49,300.02	32,522.00	977,401
2023-09-08	49,100.02	49,400.02	48,500.02	49,250.02	32,489.01	1,123,696
2023-09-07	49,700.02	49,950.02	49,200.02	49,200.02	32,456.03	1,145,518
2023-09-06	49,700.02	49,800.02	49,150.02	49,700.02	32,785.87	912,366
2023-09-05	50,000.02	50,000.02	49,200.02	49,700.02	32,785.87	999,798
2023-08-31	47,900.02	49,650.02	47,700.02	49,600.02	32,719.90	1,619,000

← NewerPage 13 of 21 · 1,246 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.