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
2023-06-07	52,000.02	52,500.02	51,500.02	51,900.02	34,237.15	646,624
2023-06-06	51,500.02	52,300.02	51,500.02	52,000.02	34,303.12	1,094,121
2023-06-05	50,700.02	51,800.02	50,700.02	51,500.02	33,973.28	1,121,542
2023-06-02	50,700.02	50,900.02	50,200.02	50,600.02	33,379.57	662,416
2023-06-01	50,500.02	50,700.02	50,200.02	50,600.02	33,379.57	846,899
2023-05-31	50,100.02	50,500.02	49,900.02	50,400.02	33,247.64	1,108,908
2023-05-30	50,000.02	50,100.02	49,800.02	50,100.02	33,049.74	399,259
2023-05-29	50,000.02	50,200.02	49,650.02	50,000.02	32,983.77	563,068
2023-05-26	50,000.02	50,200.02	49,850.02	50,000.02	32,983.77	773,537
2023-05-25	49,600.02	50,000.02	49,350.02	50,000.02	32,983.77	497,458
2023-05-24	50,200.02	50,300.02	49,600.02	49,600.02	32,719.90	672,322
2023-05-23	50,100.02	50,400.02	49,900.02	50,200.02	33,115.70	576,563
2023-05-22	50,400.02	50,400.02	49,850.02	50,300.02	33,181.67	1,163,320
2023-05-19	50,300.02	50,400.02	49,700.02	50,300.02	33,181.67	595,945
2023-05-18	50,100.02	50,500.02	49,950.02	50,300.02	33,181.67	563,499
2023-05-17	50,000.02	50,800.02	49,950.02	50,300.02	33,181.67	707,783
2023-05-16	50,500.02	50,700.02	49,900.02	50,600.02	33,379.57	527,751
2023-05-15	50,900.02	50,900.02	50,300.02	50,600.02	33,379.57	527,464
2023-05-12	50,900.02	50,900.02	50,200.02	50,900.02	33,577.48	485,973
2023-05-11	50,900.02	51,200.02	50,400.02	50,900.02	33,577.48	494,730
2023-05-10	50,900.02	51,000.02	50,100.02	50,800.02	33,511.51	730,180
2023-05-09	51,500.02	51,800.02	50,500.02	50,600.02	33,379.57	554,741
2023-05-08	52,000.02	52,200.02	51,100.02	51,500.02	33,973.28	425,962
2023-05-05	51,700.02	52,300.02	51,100.02	51,700.02	34,105.22	525,741
2023-05-04	52,700.02	52,700.02	51,500.02	52,000.02	34,303.12	562,781
2023-04-28	52,700.02	53,000.02	52,200.02	52,700.02	34,764.89	672,179
2023-04-27	52,400.02	53,200.02	52,200.02	52,900.02	34,896.83	686,966
2023-04-26	52,000.02	53,100.02	51,000.02	53,100.02	35,028.76	938,064
2023-04-25	52,100.02	53,000.02	50,200.02	52,200.02	34,435.05	1,470,983
2023-04-24	51,400.02	53,000.02	51,300.02	52,000.02	34,303.12	1,454,042
2023-04-21	50,500.02	51,500.02	50,200.02	51,400.02	33,907.31	1,383,982
2023-04-20	50,100.02	50,900.02	50,100.02	50,500.02	33,313.61	1,001,090
2023-04-19	50,400.02	50,400.02	49,950.02	50,000.02	32,983.77	377,724
2023-04-18	50,400.02	50,700.02	49,950.02	50,400.02	33,247.64	1,038,561
2023-04-17	50,600.02	50,600.02	49,850.02	50,300.02	33,181.67	531,053
2023-04-14	50,800.02	51,100.02	49,700.02	50,500.02	33,313.61	1,099,289
2023-04-13	50,800.02	50,900.02	50,100.02	50,600.02	33,379.57	603,123
2023-04-12	50,400.02	50,900.02	49,650.02	50,600.02	33,379.57	1,279,465
2023-04-11	50,000.02	50,600.02	49,650.02	50,300.02	33,181.67	357,337
2023-04-10	51,300.02	51,300.02	49,750.02	50,500.02	33,313.61	746,259
2023-04-07	50,300.02	50,900.02	50,100.02	50,600.02	33,379.57	800,097
2023-04-06	50,100.02	51,300.02	49,800.02	50,300.02	33,181.67	1,305,738
2023-04-05	50,200.02	50,200.02	49,800.02	50,100.02	33,049.74	513,251
2023-04-04	50,600.02	50,600.02	49,900.02	50,400.02	33,247.64	506,503
2023-04-03	50,300.02	50,500.02	49,800.02	50,400.02	33,247.64	731,902
2023-03-31	50,900.02	50,900.02	49,300.02	50,100.02	33,049.74	612,024
2023-03-30	51,500.02	51,500.02	49,600.02	50,200.02	33,115.70	1,107,185
2023-03-29	49,900.02	50,000.02	49,550.02	50,000.02	32,522.00	2,465,340
2023-03-28	49,900.02	49,950.02	49,400.02	49,700.02	32,326.86	407,873
2023-03-27	50,100.02	50,100.02	49,450.02	49,900.02	32,456.95	493,151
2023-03-24	50,000.02	50,000.02	49,550.02	50,000.02	32,522.00	677,491
2023-03-23	49,150.02	49,600.02	48,800.02	49,500.02	32,196.78	580,296
2023-03-22	49,400.02	49,400.02	48,850.02	49,150.02	31,969.12	307,089
2023-03-21	49,500.02	49,500.02	48,500.02	49,150.02	31,969.12	328,193
2023-03-20	49,200.02	49,300.02	48,200.02	49,100.02	31,936.60	300,916
2023-03-17	48,900.02	49,400.02	48,600.02	49,200.02	32,001.64	1,265,539
2023-03-16	49,200.02	49,900.02	48,800.02	49,100.02	31,936.60	318,000
2023-03-15	49,000.02	50,400.02	48,600.02	49,900.02	32,456.95	837,424
2023-03-14	49,650.02	49,900.02	48,600.02	48,750.02	31,708.95	365,090
2023-03-13	49,700.02	50,200.02	49,550.02	49,950.02	32,489.47	275,648

← NewerPage 15 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.