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
2026-07-22	15,250.00	17,400.00	15,200.00	17,400.00	17,400.00	2,749,400
2026-07-21	17,150.00	17,200.00	16,300.00	16,300.00	16,300.00	1,222,700
2026-07-20	18,900.00	18,900.00	17,500.00	17,500.00	17,500.00	809,500
2026-07-17	19,600.00	19,600.00	18,800.00	18,800.00	18,800.00	788,700
2026-07-16	19,750.00	19,850.00	19,300.00	19,600.00	19,600.00	886,700
2026-07-15	19,950.00	20,000.00	19,700.00	19,750.00	19,750.00	1,030,200
2026-07-14	19,850.00	20,000.00	19,650.00	20,000.00	20,000.00	1,107,600
2026-07-13	20,000.00	20,050.00	19,500.00	20,050.00	20,050.00	1,111,600
2026-07-10	20,100.00	20,100.00	19,850.00	20,050.00	20,050.00	797,000
2026-07-09	20,100.00	20,100.00	19,850.00	20,050.00	20,050.00	1,142,700
2026-07-08	19,900.00	20,100.00	19,850.00	20,100.00	20,100.00	1,087,400
2026-07-07	20,050.00	20,100.00	19,850.00	20,050.00	20,050.00	659,800
2026-07-06	20,100.00	20,150.00	19,850.00	20,100.00	20,100.00	1,070,200
2026-07-03	20,100.00	20,300.00	20,100.00	20,100.00	20,100.00	442,200
2026-07-02	20,000.00	20,500.00	19,950.00	20,250.00	20,250.00	1,210,000
2026-07-01	20,100.00	20,100.00	19,900.00	20,100.00	20,100.00	1,112,600
2026-06-30	20,100.00	20,150.00	19,950.00	20,100.00	20,100.00	909,300
2026-06-29	20,100.00	20,150.00	19,950.00	20,100.00	20,100.00	906,700
2026-06-26	20,100.00	20,150.00	20,000.00	20,100.00	20,100.00	622,900
2026-06-25	20,000.00	20,200.00	20,000.00	20,150.00	20,150.00	950,600
2026-06-24	20,250.00	20,250.00	20,000.00	20,150.00	20,150.00	769,400
2026-06-23	20,150.00	20,250.00	20,050.00	20,250.00	20,250.00	1,063,600
2026-06-22	20,150.00	20,250.00	20,050.00	20,250.00	20,250.00	472,800
2026-06-19	20,200.00	20,250.00	20,100.00	20,150.00	20,150.00	342,400
2026-06-18	20,200.00	20,300.00	20,050.00	20,200.00	20,200.00	1,213,900
2026-06-17	20,250.00	20,300.00	20,050.00	20,250.00	20,250.00	1,223,000
2026-06-16	20,250.00	20,250.00	20,000.00	20,250.00	20,250.00	841,900
2026-06-15	20,150.00	20,350.00	20,100.00	20,250.00	20,250.00	883,600
2026-06-12	20,250.00	20,300.00	20,100.00	20,250.00	20,250.00	815,400
2026-06-11	20,200.00	20,300.00	20,050.00	20,250.00	20,250.00	477,700
2026-06-10	20,400.00	20,400.00	20,100.00	20,250.00	20,250.00	876,600
2026-06-09	20,200.00	20,450.00	20,200.00	20,450.00	20,450.00	673,812
2026-06-08	20,450.00	20,650.00	20,300.00	20,450.00	20,450.00	565,869
2026-06-05	20,500.00	20,650.00	20,400.00	20,650.00	20,650.00	1,021,500
2026-06-04	20,500.00	20,700.00	20,400.00	20,700.00	20,700.00	677,300
2026-06-03	20,500.00	20,700.00	20,400.00	20,700.00	20,700.00	221,800
2026-06-02	20,850.00	20,850.00	20,450.00	20,700.00	20,700.00	500,400
2026-06-01	20,650.00	20,950.00	20,600.00	20,850.00	20,850.00	909,300
2026-05-29	20,950.00	21,200.00	20,850.00	20,850.00	20,850.00	389,400
2026-05-28	21,200.00	21,250.00	20,950.00	21,150.00	21,150.00	1,131,700
2026-05-27	21,000.00	21,250.00	20,950.00	21,200.00	21,200.00	1,149,400
2026-05-26	21,350.00	21,350.00	21,000.00	21,350.00	21,350.00	1,028,200
2026-05-25	21,600.00	21,600.00	21,000.00	21,350.00	21,350.00	1,054,100
2026-05-22	21,007.28	21,333.34	20,914.12	21,333.34	21,333.34	1,082,024
2026-05-21	21,333.34	21,333.34	20,774.38	21,240.18	21,240.18	650,579
2026-05-20	21,379.92	21,379.92	20,960.70	21,333.34	21,333.34	1,193,429
2026-05-19	21,333.34	21,473.07	21,147.02	21,333.34	21,333.34	584,954
2026-05-18	21,426.49	21,426.49	21,053.86	21,333.34	21,333.34	569,834
2026-05-15	21,473.07	21,473.07	21,100.44	21,473.07	21,473.07	1,298,324
2026-05-14	21,426.49	21,519.65	21,147.02	21,426.49	21,426.49	457,904
2026-05-13	21,147.02	21,519.65	20,914.12	21,426.49	21,426.49	1,275,644
2026-05-12	21,100.44	21,240.18	20,960.70	21,147.02	21,147.02	515,234
2026-05-11	21,333.34	21,333.34	20,960.70	21,147.02	21,147.02	618,029
2026-05-08	21,333.34	21,426.49	21,147.02	21,333.34	21,333.34	501,059
2026-05-07	21,333.34	21,426.49	21,100.44	21,379.92	21,379.92	581,069
2026-05-06	21,147.02	21,379.92	21,100.44	21,333.34	21,333.34	594,404
2026-05-05	21,426.49	21,426.49	21,100.44	21,333.34	21,333.34	394,274
2026-05-04	23,300.00	23,300.00	22,950.00	23,000.00	21,402.58	313,866
2026-04-29	22,950.00	22,950.00	22,550.00	22,950.00	21,356.05	730,839
2026-04-28	22,950.00	23,000.00	22,650.00	22,950.00	21,356.05	462,476

← NewerPage 2 of 21 · 1,249 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.