Thanh Cong Textile Garment Investment Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 67,400.01 | 69,800.01 | 65,000.01 | 68,400.01 | 38,687.03 | 1,167,929 |
| 2021-12-22 | 70,000.01 | 70,900.01 | 67,000.01 | 68,500.01 | 38,743.59 | 1,922,938 |
| 2021-12-21 | 70,700.01 | 71,900.01 | 69,400.01 | 70,000.01 | 39,591.98 | 1,180,477 |
| 2021-12-20 | 72,300.02 | 74,000.02 | 71,100.01 | 72,000.01 | 40,723.18 | 475,328 |
| 2021-12-17 | 73,500.02 | 74,900.02 | 71,200.01 | 73,500.02 | 41,571.58 | 1,139,036 |
| 2021-12-16 | 71,000.01 | 76,800.02 | 71,000.01 | 74,000.02 | 41,854.38 | 2,123,867 |
| 2021-12-15 | 71,700.01 | 72,200.01 | 70,100.01 | 71,800.01 | 40,610.06 | 695,903 |
| 2021-12-14 | 71,700.01 | 72,200.01 | 70,100.01 | 71,900.01 | 40,666.62 | 1,437,375 |
| 2021-12-13 | 71,600.01 | 73,000.02 | 70,000.01 | 71,000.01 | 40,157.58 | 803,054 |
| 2021-12-10 | 72,600.02 | 72,800.01 | 70,100.01 | 71,000.01 | 40,157.58 | 828,645 |
| 2021-12-09 | 72,900.02 | 73,200.01 | 70,900.01 | 72,600.02 | 41,062.54 | 654,463 |
| 2021-12-08 | 72,000.01 | 74,900.02 | 71,500.01 | 72,900.02 | 41,232.22 | 1,064,740 |
| 2021-12-07 | 70,000.01 | 74,000.02 | 66,500.01 | 72,900.02 | 41,232.22 | 1,633,846 |
| 2021-12-06 | 74,000.02 | 74,500.02 | 69,600.01 | 69,600.01 | 39,365.74 | 652,647 |
| 2021-12-03 | 73,100.02 | 74,800.02 | 72,100.01 | 74,800.02 | 42,306.86 | 1,461,810 |
| 2021-12-02 | 75,000.02 | 75,900.02 | 73,000.02 | 73,000.02 | 41,288.78 | 1,150,923 |
| 2021-12-01 | 75,300.02 | 76,500.02 | 73,900.02 | 75,000.02 | 42,419.98 | 733,712 |
| 2021-11-30 | 74,500.02 | 77,300.02 | 72,700.02 | 76,000.02 | 42,985.58 | 2,205,262 |
| 2021-11-29 | 75,500.02 | 78,400.02 | 74,400.02 | 75,000.02 | 42,419.98 | 1,543,370 |
| 2021-11-26 | 80,000.02 | 81,700.02 | 78,800.02 | 79,500.02 | 44,965.18 | 1,283,830 |
| 2021-11-25 | 79,600.02 | 82,300.02 | 79,500.02 | 81,000.02 | 45,813.58 | 1,448,767 |
| 2021-11-24 | 82,000.02 | 82,000.02 | 80,000.02 | 81,200.02 | 45,926.70 | 782,086 |
| 2021-11-23 | 82,000.02 | 82,400.02 | 79,000.02 | 82,100.02 | 46,435.74 | 1,926,571 |
| 2021-11-22 | 82,000.02 | 82,500.02 | 79,000.02 | 82,100.02 | 46,435.74 | 2,414,941 |
| 2021-11-19 | 78,400.02 | 82,900.02 | 77,500.02 | 81,700.02 | 46,209.50 | 2,764,461 |
| 2021-11-18 | 80,300.02 | 80,700.02 | 78,000.02 | 79,900.02 | 45,191.42 | 1,499,453 |
| 2021-11-17 | 76,000.02 | 80,900.02 | 75,200.02 | 80,400.02 | 45,474.22 | 3,555,463 |
| 2021-11-16 | 76,200.02 | 77,200.02 | 74,900.02 | 76,200.02 | 43,098.70 | 1,170,240 |
| 2021-11-15 | 78,500.02 | 78,500.02 | 76,000.02 | 77,200.02 | 43,664.30 | 1,224,228 |
| 2021-11-12 | 76,300.02 | 78,500.02 | 76,000.02 | 78,000.02 | 44,116.78 | 2,228,542 |
| 2021-11-11 | 79,300.02 | 79,300.02 | 76,000.02 | 77,900.02 | 44,060.22 | 2,269,817 |
| 2021-11-10 | 77,100.02 | 78,900.02 | 77,100.02 | 78,000.02 | 44,116.78 | 1,002,497 |
| 2021-11-09 | 77,800.02 | 79,000.02 | 77,600.02 | 78,300.02 | 44,286.46 | 1,098,421 |
| 2021-11-08 | 80,000.02 | 80,000.02 | 77,800.02 | 79,000.02 | 44,682.38 | 1,534,950 |
| 2021-11-05 | 74,100.02 | 80,200.02 | 73,900.02 | 80,200.02 | 45,361.10 | 3,319,203 |
| 2021-11-04 | 74,200.02 | 76,700.02 | 73,500.02 | 75,000.02 | 42,419.98 | 2,241,254 |
| 2021-11-03 | 77,700.02 | 77,800.02 | 73,500.02 | 77,000.02 | 43,551.18 | 1,999,380 |
| 2021-11-02 | 77,500.02 | 78,900.02 | 75,500.02 | 77,800.02 | 44,003.66 | 2,186,606 |
| 2021-11-01 | 77,600.02 | 79,800.02 | 76,700.02 | 78,000.02 | 44,116.78 | 2,392,487 |
| 2021-10-29 | 76,000.02 | 78,000.02 | 75,500.02 | 77,600.02 | 43,890.54 | 3,388,711 |
| 2021-10-28 | 77,000.02 | 77,000.02 | 74,900.02 | 76,200.02 | 43,098.70 | 2,391,662 |
| 2021-10-27 | 74,000.02 | 76,300.02 | 74,000.02 | 76,300.02 | 43,155.26 | 2,641,956 |
| 2021-10-26 | 75,000.02 | 76,000.02 | 73,500.02 | 75,000.02 | 42,419.98 | 1,859,870 |
| 2021-10-25 | 74,000.02 | 76,300.02 | 73,500.02 | 75,500.02 | 42,702.78 | 1,928,882 |
| 2021-10-22 | 75,000.02 | 75,800.02 | 73,000.02 | 75,000.02 | 42,419.98 | 2,293,592 |
| 2021-10-21 | 71,000.01 | 75,700.02 | 70,500.01 | 75,600.02 | 42,759.34 | 2,585,656 |
← NewerPage 21 of 21 · 1,246 trading days
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.