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
2023-08-31	47,900.02	49,650.02	47,700.02	49,600.02	32,719.90	1,619,000
2023-08-30	47,000.02	47,800.02	47,000.02	47,650.02	31,433.53	1,100,581
2023-08-29	47,500.02	47,600.02	47,000.02	47,300.02	31,202.64	951,272
2023-08-28	47,700.02	47,800.02	47,100.02	47,450.02	31,301.60	829,241
2023-08-25	47,950.02	47,950.02	47,100.02	47,400.02	31,268.61	625,089
2023-08-24	47,550.02	48,000.02	47,400.02	48,000.02	31,664.42	521,147
2023-08-23	48,600.02	48,600.02	47,400.02	47,900.02	31,598.45	527,176
2023-08-22	48,000.02	48,700.02	47,100.02	48,400.02	31,928.29	722,858
2023-08-21	46,600.02	48,000.02	45,600.02	48,000.02	31,664.42	1,059,234
2023-08-18	48,800.02	49,100.02	45,850.02	47,000.02	31,004.74	909,207
2023-08-17	49,600.02	49,700.02	48,300.02	49,300.02	32,522.00	1,532,286
2023-08-16	49,300.02	50,000.02	49,150.02	49,600.02	32,719.90	1,203,232
2023-08-15	50,900.02	51,000.02	49,900.02	49,900.02	32,917.80	917,965
2023-08-14	51,400.02	51,400.02	50,400.02	50,900.02	33,577.48	1,131,161
2023-08-11	51,200.02	51,400.02	50,300.02	51,200.02	33,775.38	1,214,143
2023-08-10	51,500.02	52,100.02	50,700.02	51,400.02	33,907.31	1,863,494
2023-08-09	51,200.02	51,700.02	51,000.02	51,600.02	34,039.25	2,265,337
2023-08-08	50,700.02	51,100.02	50,400.02	51,000.02	33,643.44	836,562
2023-08-07	50,800.02	51,100.02	50,100.02	50,600.02	33,379.57	1,068,853
2023-08-04	51,100.02	51,300.02	50,800.02	51,200.02	33,775.38	1,070,231
2023-08-03	51,300.02	51,500.02	50,800.02	51,300.02	33,841.35	789,042
2023-08-02	51,300.02	51,400.02	50,900.02	51,300.02	33,841.35	791,913
2023-08-01	51,600.02	51,700.02	51,100.02	51,700.02	34,105.22	1,425,473
2023-07-31	51,800.02	51,900.02	51,000.02	51,700.02	34,105.22	672,609
2023-07-28	50,900.02	51,800.02	50,700.02	51,800.02	34,171.18	1,204,236
2023-07-27	51,500.02	51,800.02	50,900.02	51,400.02	33,907.31	701,179
2023-07-26	52,300.02	52,300.02	51,400.02	52,100.02	34,369.09	891,118
2023-07-25	52,500.02	52,700.02	51,500.02	52,400.02	34,566.99	1,375,942
2023-07-24	53,000.02	53,300.02	51,800.02	52,700.02	34,764.89	1,172,652
2023-07-21	53,600.02	53,700.02	52,200.02	53,000.02	34,962.79	665,288
2023-07-20	53,100.02	53,400.02	52,200.02	53,300.02	35,160.70	1,079,046
2023-07-19	54,900.02	54,900.02	52,800.02	53,700.02	35,424.57	820,627
2023-07-18	55,400.02	55,400.02	53,800.02	54,600.02	36,018.27	936,198
2023-07-17	53,900.02	55,300.02	53,900.02	55,200.02	36,414.08	1,431,502
2023-07-14	53,800.02	54,200.02	53,400.02	53,900.02	35,556.50	1,121,686
2023-07-13	53,500.02	54,200.02	53,100.02	53,800.02	35,490.53	1,308,035
2023-07-12	54,000.02	54,100.02	52,700.02	53,300.02	35,160.70	647,198
2023-07-11	53,400.02	54,500.02	53,400.02	54,000.02	35,622.47	848,766
2023-07-10	54,200.02	55,200.02	52,700.02	54,200.02	35,754.40	779,279
2023-07-07	52,400.02	54,300.02	52,400.02	54,300.02	35,820.37	690,268
2023-07-06	55,200.02	55,200.02	52,300.02	52,900.02	34,896.83	4,193,166
2023-07-05	56,000.02	56,600.03	55,100.02	55,300.02	36,480.05	2,483,024
2023-07-04	56,500.03	56,800.03	56,000.02	56,500.03	37,271.66	517,701
2023-07-03	56,300.03	56,600.03	55,300.02	56,500.03	37,271.66	1,707,868
2023-06-30	56,700.03	56,900.03	56,100.03	56,300.03	37,139.72	460,131
2023-06-29	57,000.03	57,100.03	55,000.02	56,900.03	37,535.53	1,645,417
2023-06-28	55,200.02	57,000.03	55,200.02	57,000.03	37,601.50	1,927,812
2023-06-27	55,800.02	56,100.03	54,800.02	55,900.02	36,875.85	745,541
2023-06-26	55,400.02	56,000.02	54,100.02	55,900.02	36,875.85	1,272,718
2023-06-23	55,800.02	56,400.03	55,100.02	55,400.02	36,546.02	956,297
2023-06-22	55,800.02	56,500.03	55,000.02	55,800.02	36,809.89	1,096,131
2023-06-21	54,500.02	55,800.02	54,200.02	55,800.02	36,809.89	1,454,329
2023-06-20	54,400.02	54,400.02	53,200.02	54,200.02	35,754.40	387,199
2023-06-19	54,500.02	54,800.02	53,100.02	54,000.02	35,622.47	739,799
2023-06-16	54,400.02	55,100.02	54,000.02	54,000.02	35,622.47	1,012,575
2023-06-15	55,000.02	55,500.02	53,600.02	54,300.02	35,820.37	1,207,251
2023-06-14	53,400.02	55,200.02	53,000.02	55,200.02	36,414.08	1,464,236
2023-06-13	51,600.02	53,400.02	51,500.02	53,400.02	35,226.66	1,579,232
2023-06-12	51,000.02	51,600.02	50,700.02	51,400.02	33,907.31	581,158
2023-06-09	51,300.02	51,400.02	50,700.02	51,300.02	33,841.35	548,137

← NewerPage 14 of 21 · 1,251 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.