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
2022-09-15	42,500.02	43,450.02	42,300.02	42,800.02	27,838.83	1,178,969
2022-09-14	41,000.02	43,200.02	41,000.02	42,500.02	27,643.70	636,287
2022-09-13	42,600.02	42,600.02	42,000.02	42,500.02	27,643.70	612,024
2022-09-12	43,500.02	43,700.02	42,600.02	42,600.02	27,708.74	645,762
2022-09-09	42,100.02	44,000.02	41,200.02	44,000.02	28,619.36	1,356,561
2022-09-08	42,200.02	43,450.02	41,800.02	42,550.02	27,676.22	592,356
2022-09-07	44,250.02	44,500.02	42,100.02	42,500.02	27,643.70	1,444,423
2022-09-06	44,350.02	44,500.02	44,100.02	44,350.02	28,847.01	1,157,003
2022-09-05	44,750.02	44,950.02	43,950.02	44,150.02	28,716.92	931,029
2022-08-31	45,000.02	45,000.02	44,000.02	44,750.02	29,107.19	1,305,451
2022-08-30	45,500.02	46,300.02	45,000.02	45,000.02	29,269.80	832,399
2022-08-29	46,750.02	46,750.02	44,500.02	46,000.02	29,920.24	998,075
2022-08-26	47,500.02	47,850.02	46,500.02	47,100.02	30,635.72	1,611,104
2022-08-25	48,200.02	48,500.02	47,500.02	47,500.02	30,895.90	1,548,940
2022-08-24	48,600.02	48,700.02	47,900.02	48,500.02	31,546.34	1,800,612
2022-08-23	47,400.02	48,800.02	47,400.02	48,600.02	31,611.38	2,507,103
2022-08-22	47,700.02	48,000.02	47,000.02	47,800.02	31,091.03	1,561,430
2022-08-19	46,800.02	48,350.02	46,500.02	47,700.02	31,025.98	2,342,863
2022-08-18	47,000.02	47,350.02	46,600.02	47,200.02	30,700.76	996,783
2022-08-17	47,500.02	48,200.02	46,900.02	47,600.02	30,960.94	1,540,182
2022-08-16	45,100.02	47,500.02	44,650.02	47,500.02	30,895.90	2,525,049
2022-08-15	45,500.02	45,550.02	44,800.02	45,200.02	29,399.88	739,368
2022-08-12	45,300.02	45,900.02	44,950.02	45,400.02	29,529.97	728,744
2022-08-11	46,600.02	46,800.02	45,000.02	45,950.02	29,887.71	1,151,548
2022-08-10	45,700.02	46,550.02	45,650.02	46,300.02	30,115.37	1,160,736
2022-08-09	44,900.02	46,000.02	44,700.02	45,700.02	29,725.10	1,462,943
2022-08-08	45,050.02	45,200.02	44,400.02	44,750.02	29,107.19	1,025,783
2022-08-05	44,300.02	45,300.02	44,300.02	45,000.02	29,269.80	1,138,914
2022-08-04	45,800.02	45,800.02	44,450.02	45,100.02	29,334.84	1,405,804
2022-08-03	44,700.02	45,100.02	44,200.02	45,000.02	29,269.80	868,147
2022-08-02	44,100.02	44,950.02	44,100.02	44,800.02	29,139.71	904,326
2022-08-01	43,900.02	44,300.02	43,400.02	44,300.02	28,814.49	897,578
2022-07-29	43,850.02	44,000.02	43,300.02	43,750.02	28,456.75	1,950,065
2022-07-28	43,600.02	44,350.02	43,000.02	43,750.02	28,456.75	2,000,457
2022-07-27	43,450.02	43,450.02	42,550.02	43,300.02	28,164.05	621,500
2022-07-26	43,550.02	43,600.02	41,850.02	43,600.02	28,359.18	1,203,375
2022-07-25	44,500.02	44,600.02	43,200.02	43,200.02	28,099.00	698,164
2022-07-22	46,000.02	46,100.02	44,800.02	44,900.02	29,204.75	742,239
2022-07-21	43,800.02	45,750.02	43,700.02	45,400.02	29,529.97	1,691,501
2022-07-20	43,500.02	43,900.02	43,250.02	43,600.02	28,359.18	1,638,525
2022-07-19	43,550.02	43,550.02	42,600.02	43,300.02	28,164.05	345,565
2022-07-18	43,700.02	43,700.02	42,900.02	43,500.02	28,294.14	492,146
2022-07-15	43,750.02	43,950.02	43,300.02	43,300.02	28,164.05	513,394
2022-07-14	43,750.02	44,500.02	42,800.02	44,500.02	28,944.58	701,610
2022-07-13	43,500.02	43,950.02	42,700.02	43,950.02	28,586.83	521,003
2022-07-12	44,000.02	44,100.02	42,900.02	43,550.02	28,326.66	858,097
2022-07-11	43,000.02	44,000.02	42,650.02	44,000.02	28,619.36	602,549
2022-07-08	44,500.02	44,800.02	42,950.02	44,300.02	28,814.49	805,983
2022-07-07	40,950.02	44,100.02	40,950.02	44,100.02	28,684.40	1,022,625
2022-07-06	44,000.02	45,400.02	43,200.02	44,000.02	28,619.36	383,610
2022-07-05	45,850.02	45,900.02	44,250.02	44,950.02	29,237.27	535,503
2022-07-04	46,350.02	46,800.02	45,700.02	45,800.02	29,790.15	174,003
2022-07-01	46,000.02	46,500.02	44,100.02	46,500.02	30,245.46	460,562
2022-06-30	46,500.02	47,200.02	45,850.02	46,500.02	30,245.46	600,683
2022-06-29	46,000.02	46,900.02	45,900.02	46,900.02	30,505.63	526,172
2022-06-28	45,600.02	47,500.02	44,500.02	47,500.02	30,895.90	973,669
2022-06-27	46,500.02	47,400.02	46,500.02	47,000.02	30,570.68	434,432
2022-06-24	45,000.02	47,500.02	44,000.02	46,500.02	30,245.46	763,774
2022-06-23	42,000.02	45,200.02	39,300.02	45,200.02	29,399.88	1,718,061
2022-06-22	45,350.02	45,400.02	42,250.02	42,250.02	27,481.09	787,176

← NewerPage 18 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.