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
2022-12-08	46,000.02	49,550.02	46,000.02	49,550.02	32,229.30	2,439,340
2022-12-07	46,300.02	46,500.02	45,700.02	46,350.02	30,147.89	453,958
2022-12-06	46,450.02	46,500.02	45,800.02	46,400.02	30,180.41	635,856
2022-12-05	46,450.02	47,000.02	45,650.02	46,450.02	30,212.93	485,255
2022-12-02	46,350.02	46,600.02	45,650.02	46,450.02	30,212.93	657,248
2022-12-01	46,500.02	47,500.02	46,000.02	46,500.02	30,245.46	706,491
2022-11-30	46,700.02	46,700.02	45,800.02	46,500.02	30,245.46	1,029,372
2022-11-29	46,000.02	47,100.02	45,500.02	46,500.02	30,245.46	877,479
2022-11-28	45,300.02	47,500.02	45,000.02	46,500.02	30,245.46	574,410
2022-11-25	44,100.02	45,300.02	44,100.02	45,300.02	29,464.93	634,995
2022-11-24	44,750.02	44,950.02	44,300.02	44,850.02	29,172.23	358,486
2022-11-23	44,000.02	45,400.02	44,000.02	44,850.02	29,172.23	680,649
2022-11-22	45,000.02	45,600.02	44,450.02	44,900.02	29,204.75	937,346
2022-11-21	44,900.02	44,950.02	44,300.02	44,900.02	29,204.75	587,044
2022-11-18	45,000.02	45,200.02	44,250.02	44,900.02	29,204.75	712,521
2022-11-17	45,450.02	45,450.02	43,000.02	45,000.02	29,269.80	613,747
2022-11-16	43,000.02	45,050.02	42,550.02	44,950.02	29,237.27	518,563
2022-11-15	43,000.02	45,550.02	42,500.02	44,950.02	29,237.27	813,592
2022-11-14	42,450.02	45,550.02	40,550.02	45,550.02	29,627.54	511,671
2022-11-11	42,050.02	42,600.02	40,500.02	42,600.02	27,708.74	751,858
2022-11-10	42,200.02	42,200.02	40,700.02	42,000.02	27,318.48	589,484
2022-11-09	41,500.02	42,300.02	40,300.02	42,200.02	27,448.56	786,027
2022-11-08	38,200.02	41,750.02	38,200.02	41,500.02	26,993.26	392,224
2022-11-07	41,900.02	42,000.02	39,000.02	41,000.02	26,668.04	907,341
2022-11-04	43,100.02	43,900.02	40,950.02	40,950.02	26,635.51	1,093,690
2022-11-03	42,000.02	44,200.02	42,000.02	44,000.02	28,619.36	1,500,127
2022-11-02	43,650.02	43,900.02	43,200.02	43,750.02	28,456.75	406,150
2022-11-01	43,550.02	43,950.02	43,200.02	43,800.02	28,489.27	907,341
2022-10-31	43,900.02	43,950.02	42,850.02	43,900.02	28,554.31	302,925
2022-10-28	44,000.02	44,300.02	43,450.02	43,550.02	28,326.66	481,522
2022-10-27	41,500.02	44,150.02	41,500.02	44,150.02	28,716.92	578,573
2022-10-26	42,500.02	42,800.02	41,500.02	41,500.02	26,993.26	199,414
2022-10-25	41,400.02	43,900.02	41,300.02	42,500.02	27,643.70	565,365
2022-10-24	42,000.02	42,600.02	40,000.02	42,400.02	27,578.65	722,714
2022-10-21	43,800.02	43,900.02	41,150.02	43,000.02	27,968.92	764,061
2022-10-20	43,900.02	44,150.02	43,400.02	44,000.02	28,619.36	981,730
2022-10-19	43,500.02	44,100.02	43,350.02	43,900.02	28,554.31	407,729
2022-10-18	44,000.02	44,500.02	43,500.02	44,000.02	28,619.36	1,622,877
2022-10-17	44,150.02	44,250.02	43,200.02	43,900.02	28,554.31	962,470
2022-10-14	44,500.02	44,500.02	43,850.02	44,400.02	28,879.53	1,449,161
2022-10-13	43,500.02	44,000.02	42,700.02	44,000.02	28,619.36	1,583,539
2022-10-12	41,800.02	43,500.02	40,700.02	43,500.02	28,294.14	1,235,678
2022-10-11	42,800.02	42,800.02	41,200.02	42,000.02	27,318.48	472,334
2022-10-10	41,000.02	43,000.02	40,700.02	42,950.02	27,936.39	588,767
2022-10-07	41,200.02	42,400.02	40,200.02	42,400.02	27,578.65	631,837
2022-10-06	42,650.02	42,650.02	41,000.02	42,400.02	27,578.65	437,878
2022-10-05	41,000.02	42,800.02	41,000.02	42,800.02	27,838.83	1,305,595
2022-10-04	42,500.02	42,900.02	40,300.02	41,000.02	26,668.04	855,083
2022-10-03	42,500.02	42,950.02	40,200.02	42,950.02	27,936.39	1,164,469
2022-09-30	41,950.02	43,200.02	39,100.02	43,200.02	28,099.00	1,360,437
2022-09-29	43,000.02	43,200.02	42,000.02	42,000.02	27,318.48	835,270
2022-09-28	43,100.02	43,300.02	42,000.02	43,000.02	27,968.92	726,590
2022-09-27	42,600.02	43,400.02	42,300.02	43,200.02	28,099.00	894,420
2022-09-26	42,700.02	43,000.02	41,300.02	43,000.02	27,968.92	1,058,086
2022-09-23	43,000.02	43,400.02	42,600.02	43,200.02	28,099.00	825,364
2022-09-22	41,600.02	43,000.02	41,600.02	43,000.02	27,968.92	1,161,597
2022-09-21	42,350.02	42,600.02	42,000.02	42,000.02	27,318.48	700,605
2022-09-20	41,400.02	42,600.02	41,000.02	42,400.02	27,578.65	919,257
2022-09-19	41,550.02	42,800.02	41,200.02	41,400.02	26,928.21	513,107
2022-09-16	42,650.02	42,850.02	42,000.02	42,800.02	27,838.83	707,209

← NewerPage 17 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.