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
2022-03-25	72,100.01	74,400.02	71,200.01	74,400.02	42,080.62	2,099,927
2022-03-24	71,000.01	72,100.01	70,800.01	71,700.01	40,553.50	1,419,048
2022-03-23	71,000.01	72,800.01	70,700.01	71,200.01	40,270.70	1,688,164
2022-03-22	70,300.01	71,600.01	70,300.01	71,200.01	40,270.70	1,557,238
2022-03-21	71,000.01	71,400.01	70,200.01	70,400.01	39,818.22	1,037,994
2022-03-18	71,000.01	72,300.02	70,700.01	71,000.01	40,157.58	1,342,936
2022-03-17	72,000.01	72,700.02	70,900.01	71,900.01	40,666.62	1,475,678
2022-03-16	71,400.01	72,800.01	71,300.01	72,000.01	40,723.18	1,309,091
2022-03-15	71,200.01	72,500.01	70,200.01	71,400.01	40,383.82	1,582,334
2022-03-14	73,500.02	73,500.02	71,600.01	72,000.01	40,723.18	1,242,390
2022-03-11	70,000.01	74,600.02	69,900.01	73,800.02	41,741.26	3,690,021
2022-03-10	69,000.01	71,200.01	68,500.01	70,500.01	39,874.78	2,022,660
2022-03-09	70,500.01	70,800.01	67,800.01	69,000.01	39,026.39	1,915,674
2022-03-08	71,200.01	72,400.01	69,900.01	71,400.01	40,383.82	1,812,981
2022-03-07	71,600.01	73,700.02	71,000.01	73,000.02	41,288.78	1,973,294
2022-03-04	72,500.01	73,500.02	71,500.01	73,000.02	41,288.78	1,600,495
2022-03-03	71,000.01	74,100.02	70,800.01	73,000.02	41,288.78	3,083,273
2022-03-02	70,200.01	72,800.01	69,300.01	71,300.01	40,327.26	1,721,680
2022-03-01	67,400.01	70,400.01	67,000.01	70,400.01	39,818.22	2,923,950
2022-02-28	66,500.01	68,000.01	66,400.01	67,700.01	38,291.11	1,471,055
2022-02-25	66,500.01	68,100.01	66,500.01	67,000.01	37,895.19	2,375,647
2022-02-24	66,800.01	68,300.01	65,500.01	67,000.01	37,895.19	1,245,196
2022-02-23	67,000.01	67,500.01	65,900.01	67,200.01	38,008.31	1,870,931
2022-02-22	67,700.01	67,700.01	66,400.01	67,000.01	37,895.19	700,691
2022-02-21	67,900.01	68,200.01	67,500.01	67,900.01	38,404.23	1,147,456
2022-02-18	67,000.01	68,700.01	66,900.01	67,700.01	38,291.11	1,464,286
2022-02-17	66,700.01	67,900.01	65,800.01	67,300.01	38,064.87	1,037,664
2022-02-16	68,200.01	68,300.01	66,800.01	67,600.01	38,234.55	1,275,905
2022-02-15	68,600.01	69,300.01	67,800.01	69,000.01	39,026.39	1,246,022
2022-02-14	67,900.01	69,500.01	67,500.01	69,200.01	39,139.51	816,262
2022-02-11	68,900.01	71,000.01	67,900.01	69,300.01	39,196.07	2,483,128
2022-02-10	67,000.01	69,500.01	66,500.01	69,000.01	39,026.39	1,915,674
2022-02-09	67,300.01	68,800.01	66,800.01	67,900.01	38,404.23	1,032,050
2022-02-08	67,900.01	68,800.01	67,000.01	68,000.01	38,460.79	867,444
2022-02-07	66,800.01	68,000.01	65,300.01	67,800.01	38,347.67	988,298
2022-01-28	61,200.01	66,000.01	61,200.01	66,000.01	37,329.59	1,002,167
2022-01-27	62,000.01	63,000.01	61,000.01	61,900.01	35,010.63	438,015
2022-01-26	61,900.01	63,500.01	57,100.01	63,000.01	35,632.79	1,073,160
2022-01-25	62,000.01	64,200.01	61,300.01	61,300.01	34,671.27	505,046
2022-01-24	62,900.01	63,800.01	62,000.01	62,500.01	35,349.99	278,857
2022-01-21	64,000.01	64,900.01	62,900.01	63,000.01	35,632.79	495,305
2022-01-20	64,500.01	65,000.01	63,000.01	64,800.01	36,650.87	1,168,424
2022-01-19	61,500.01	66,000.01	61,200.01	65,000.01	36,763.99	990,610
2022-01-18	62,000.01	63,000.01	58,500.01	63,000.01	35,632.79	1,135,239
2022-01-17	62,500.01	63,600.01	61,000.01	62,900.01	35,576.23	1,050,046
2022-01-14	63,800.01	64,300.01	62,400.01	63,900.01	36,141.83	789,351
2022-01-13	63,500.01	64,800.01	62,900.01	64,000.01	36,198.39	1,687,999
2022-01-12	64,300.01	64,800.01	62,000.01	64,500.01	36,481.19	1,332,535
2022-01-11	64,300.01	65,000.01	62,900.01	65,000.01	36,763.99	1,983,201
2022-01-10	65,000.01	65,000.01	62,800.01	65,000.01	36,763.99	1,676,937
2022-01-07	65,300.01	65,600.01	64,000.01	65,000.01	36,763.99	1,111,464
2022-01-06	65,800.01	65,800.01	64,700.01	65,500.01	37,046.79	1,011,743
2022-01-05	66,100.01	66,100.01	64,900.01	65,900.01	37,273.03	1,316,520
2022-01-04	65,300.01	66,000.01	64,800.01	66,000.01	37,329.59	1,131,937
2021-12-31	65,000.01	66,300.01	64,700.01	65,200.01	36,877.11	635,641
2021-12-30	66,400.01	66,600.01	65,000.01	66,000.01	37,329.59	762,274
2021-12-29	66,200.01	67,600.01	65,500.01	66,500.01	37,612.39	1,116,582
2021-12-28	67,700.01	68,000.01	66,000.01	66,900.01	37,838.63	1,088,845
2021-12-27	67,900.01	68,000.01	65,900.01	68,000.01	38,460.79	1,213,497
2021-12-24	67,500.01	68,800.01	66,100.01	68,000.01	38,460.79	462,285

← NewerPage 20 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.