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
2023-03-10	49,550.02	50,800.02	49,550.02	50,400.02	32,782.17	537,800
2023-03-09	50,700.02	50,700.02	49,600.02	50,400.02	32,782.17	600,395
2023-03-08	50,500.02	50,800.02	49,800.02	50,700.02	32,977.30	498,463
2023-03-07	50,900.02	51,200.02	50,100.02	50,500.02	32,847.22	439,027
2023-03-06	51,100.02	51,400.02	50,300.02	51,000.02	33,172.44	526,602
2023-03-03	51,300.02	51,700.02	50,600.02	51,100.02	33,237.48	397,823
2023-03-02	51,800.02	51,800.02	51,000.02	51,300.02	33,367.57	311,970
2023-03-01	50,500.02	51,900.02	50,300.02	51,400.02	33,432.61	896,717
2023-02-28	50,500.02	51,000.02	50,000.02	50,500.02	32,847.22	328,624
2023-02-27	50,400.02	50,600.02	48,600.02	50,500.02	32,847.22	359,921
2023-02-24	52,400.02	52,400.02	50,600.02	51,200.02	33,302.52	424,239
2023-02-23	51,100.02	52,500.02	49,500.02	52,500.02	34,148.10	584,603
2023-02-22	52,000.02	52,600.02	51,100.02	51,100.02	33,237.48	1,094,695
2023-02-21	51,900.02	52,500.02	51,400.02	52,300.02	34,018.01	907,341
2023-02-20	51,500.02	52,900.02	51,500.02	51,800.02	33,692.79	715,536
2023-02-17	53,000.02	53,700.02	52,100.02	52,300.02	34,018.01	1,192,464
2023-02-16	53,000.02	53,400.02	52,400.02	52,900.02	34,408.27	773,250
2023-02-15	50,400.02	53,000.02	50,100.02	53,000.02	34,473.32	1,169,637
2023-02-14	47,950.02	50,000.02	47,500.02	50,000.02	32,522.00	938,925
2023-02-13	49,000.02	49,000.02	47,300.02	47,950.02	31,188.59	2,004,764
2023-02-10	49,600.02	49,900.02	48,100.02	49,500.02	32,196.78	1,696,526
2023-02-09	49,450.02	50,600.02	49,000.02	49,600.02	32,261.82	1,314,496
2023-02-08	48,000.02	49,750.02	48,000.02	49,500.02	32,196.78	1,324,832
2023-02-07	47,700.02	48,350.02	47,350.02	48,000.02	31,221.12	865,419
2023-02-06	47,900.02	48,500.02	46,800.02	48,100.02	31,286.16	986,733
2023-02-03	47,000.02	48,800.02	46,600.02	47,900.02	31,156.07	1,549,801
2023-02-02	47,400.02	48,800.02	45,200.02	47,450.02	30,863.37	1,629,481
2023-02-01	50,000.02	50,600.02	47,000.02	48,200.02	31,351.20	1,000,803
2023-01-31	49,600.02	53,100.02	49,600.02	50,000.02	32,522.00	2,374,304
2023-01-30	53,000.02	53,700.02	51,100.02	53,300.02	34,668.45	1,904,411
2023-01-27	57,300.03	59,300.03	54,900.02	54,900.02	35,709.15	695,580
2023-01-19	57,700.03	59,500.03	57,700.03	59,000.03	38,375.95	723,145
2023-01-18	53,100.02	57,700.03	53,100.02	57,700.03	37,530.38	1,470,696
2023-01-17	53,800.02	54,600.02	53,700.02	54,000.02	35,123.75	357,194
2023-01-16	53,200.02	54,400.02	52,500.02	54,000.02	35,123.75	364,946
2023-01-13	54,600.02	54,700.02	52,000.02	54,200.02	35,253.84	850,632
2023-01-12	55,000.02	55,000.02	54,200.02	54,500.02	35,448.97	507,795
2023-01-11	54,300.02	54,700.02	54,100.02	54,400.02	35,383.93	663,565
2023-01-10	53,200.02	54,300.02	53,200.02	54,200.02	35,253.84	677,347
2023-01-09	53,100.02	54,200.02	53,100.02	53,900.02	35,058.71	396,244
2023-01-06	54,200.02	54,800.02	52,100.02	53,000.02	34,473.32	1,198,925
2023-01-05	54,900.02	54,900.02	53,900.02	54,200.02	35,253.84	527,607
2023-01-04	55,000.02	55,800.02	54,000.02	54,700.02	35,579.06	507,077
2023-01-03	51,900.02	55,000.02	51,900.02	55,000.02	35,774.19	1,131,276
2022-12-30	49,200.02	53,000.02	49,200.02	53,000.02	34,473.32	466,879
2022-12-29	50,500.02	50,900.02	49,100.02	50,500.02	32,847.22	294,886
2022-12-28	50,900.02	51,700.02	50,300.02	50,800.02	33,042.35	710,798
2022-12-27	45,000.02	51,600.02	45,000.02	51,600.02	33,562.70	896,860
2022-12-26	52,000.02	52,000.02	48,300.02	48,300.02	31,416.25	578,143
2022-12-23	53,000.02	53,000.02	50,900.02	51,900.02	33,757.83	1,030,808
2022-12-22	56,900.03	56,900.03	52,800.02	53,000.02	34,473.32	634,564
2022-12-21	54,400.02	54,400.02	52,600.02	54,000.02	35,123.75	864,127
2022-12-20	53,400.02	53,700.02	50,700.02	53,500.02	34,798.54	965,916
2022-12-19	53,100.02	54,000.02	52,300.02	53,500.02	34,798.54	887,959
2022-12-16	53,200.02	55,200.02	53,000.02	54,000.02	35,123.75	1,218,306
2022-12-15	54,700.02	54,800.02	53,300.02	54,400.02	35,383.93	906,192
2022-12-14	56,400.03	56,400.03	53,500.02	54,700.02	35,579.06	963,906
2022-12-13	53,000.02	55,000.02	52,400.02	55,000.02	35,774.19	1,182,127
2022-12-12	54,200.02	55,800.02	51,500.02	53,000.02	34,473.32	1,970,738
2022-12-09	49,700.02	53,000.02	49,700.02	53,000.02	34,473.32	1,903,980

← NewerPage 16 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.