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
2022-06-21	48,000.02	48,700.02	45,400.02	45,400.02	29,529.97	592,356
2022-06-20	48,600.02	50,400.02	47,800.02	48,800.02	31,741.47	471,186
2022-06-17	48,500.02	50,300.02	47,000.02	50,000.02	32,522.00	886,667
2022-06-16	50,500.02	50,700.02	48,950.02	50,300.02	32,717.13	1,174,088
2022-06-15	50,500.02	50,900.02	48,050.02	50,500.02	32,847.22	731,328
2022-06-14	49,250.02	51,000.02	49,100.02	50,500.02	32,847.22	1,008,842
2022-06-13	49,800.02	51,500.02	49,200.02	51,500.02	33,497.66	1,280,470
2022-06-10	53,500.02	53,500.02	51,800.02	52,900.02	34,408.27	567,375
2022-06-09	54,200.02	54,900.02	53,500.02	54,200.02	35,253.84	344,703
2022-06-08	54,500.02	56,000.02	53,500.02	54,700.02	35,579.06	1,245,009
2022-06-07	52,000.02	54,500.02	48,600.02	54,500.02	35,448.97	1,246,732
2022-06-06	61,100.01	61,200.01	59,000.01	59,000.01	33,370.39	1,319,162
2022-06-03	62,400.01	62,400.01	59,900.01	61,300.01	34,671.27	1,316,025
2022-06-02	59,800.01	63,500.01	59,800.01	62,000.01	35,067.19	2,462,986
2022-06-01	60,000.01	60,300.01	58,700.01	59,800.01	33,822.87	893,200
2022-05-31	59,900.01	61,000.01	58,800.01	60,200.01	34,049.11	1,485,419
2022-05-30	60,800.01	60,800.01	59,300.01	60,000.01	33,935.99	949,169
2022-05-27	59,900.01	61,400.01	59,900.01	60,700.01	34,331.91	960,066
2022-05-26	60,800.01	60,900.01	59,900.01	60,700.01	34,331.91	744,773
2022-05-25	59,100.01	60,100.01	58,200.01	60,000.01	33,935.99	1,297,368
2022-05-24	56,600.01	59,000.01	56,300.01	59,000.01	33,370.39	643,896
2022-05-23	58,900.01	58,900.01	56,000.01	58,900.01	33,313.83	808,833
2022-05-20	57,900.01	59,400.01	57,700.01	59,000.01	33,370.39	582,809
2022-05-19	57,500.01	59,000.01	57,000.01	59,000.01	33,370.39	353,317
2022-05-18	61,000.01	61,000.01	58,900.01	59,000.01	33,370.39	862,326
2022-05-17	56,000.01	60,800.01	53,200.01	60,800.01	34,388.47	899,639
2022-05-16	57,200.01	58,300.01	54,500.01	57,000.01	32,239.19	1,322,134
2022-05-13	60,800.01	60,800.01	56,900.01	56,900.01	32,182.63	856,547
2022-05-12	63,700.01	64,600.01	61,100.01	61,100.01	34,558.15	478,630
2022-05-11	64,500.01	66,000.01	64,000.01	65,600.01	37,103.35	772,345
2022-05-10	58,900.01	65,400.01	58,900.01	65,400.01	36,990.23	1,900,485
2022-05-09	64,100.01	65,900.01	63,300.01	63,300.01	35,802.47	850,769
2022-05-06	69,000.01	69,000.01	66,500.01	68,000.01	38,460.79	998,865
2022-05-05	70,100.01	71,300.01	68,800.01	70,000.01	39,591.98	719,183
2022-05-04	70,000.01	71,300.01	69,100.01	70,900.01	40,101.02	666,020
2022-04-29	68,900.01	71,000.01	68,400.01	71,000.01	40,157.58	1,141,678
2022-04-28	68,500.01	70,700.01	68,500.01	69,700.01	39,422.30	495,635
2022-04-27	68,000.01	71,000.01	66,500.01	70,000.01	39,591.98	785,058
2022-04-26	62,400.01	70,000.01	62,400.01	70,000.01	39,591.98	2,187,101
2022-04-25	71,300.01	72,900.02	67,000.01	67,000.01	37,895.19	1,282,344
2022-04-22	73,800.02	73,800.02	68,900.01	72,000.01	40,723.18	3,403,239
2022-04-21	73,000.02	74,000.02	69,800.01	74,000.02	41,854.38	2,603,817
2022-04-20	78,000.02	78,700.02	73,500.02	75,000.02	42,419.98	2,745,805
2022-04-19	78,800.02	79,500.02	77,700.02	79,000.02	44,682.38	2,836,941
2022-04-18	78,000.02	79,800.02	76,200.02	78,800.02	44,569.26	2,836,941
2022-04-15	74,900.02	78,400.02	74,600.02	78,000.02	44,116.78	4,700,113
2022-04-14	74,000.02	75,200.02	73,400.02	75,000.02	42,419.98	1,557,238
2022-04-13	71,000.01	75,000.02	70,200.01	75,000.02	42,419.98	1,982,870
2022-04-12	72,800.01	73,400.02	70,800.01	72,000.01	40,723.18	1,679,083
2022-04-08	74,900.02	75,300.02	72,000.01	72,700.02	41,119.10	1,181,467
2022-04-07	76,000.02	76,500.02	74,000.02	75,300.02	42,589.66	2,463,151
2022-04-06	75,000.02	76,600.02	74,900.02	76,000.02	42,985.58	1,781,942
2022-04-05	76,000.02	76,000.02	74,400.02	76,000.02	42,985.58	1,664,224
2022-04-04	76,300.02	77,300.02	75,400.02	76,000.02	42,985.58	1,462,140
2022-04-01	75,000.02	76,300.02	74,500.02	76,200.02	43,098.70	2,500,134
2022-03-31	76,200.02	76,800.02	74,200.02	75,500.02	42,702.78	1,679,414
2022-03-30	76,300.02	77,100.02	75,000.02	76,500.02	43,268.38	2,118,254
2022-03-29	75,200.02	77,200.02	75,200.02	77,000.02	43,551.18	2,260,571
2022-03-28	74,200.02	75,200.02	73,100.02	75,200.02	42,533.10	1,748,096
2022-03-25	72,100.01	74,400.02	71,200.01	74,400.02	42,080.62	2,099,927

← NewerPage 19 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.