Thanh Cong Textile Garment Investment Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 23,150.00 | 23,200.00 | 22,750.00 | 22,950.00 | 21,356.05 | 554,355 |
| 2026-04-23 | 23,600.00 | 23,600.00 | 22,800.00 | 23,150.00 | 21,542.16 | 677,192 |
| 2026-04-22 | 23,700.00 | 23,800.00 | 23,400.00 | 23,400.00 | 21,774.80 | 439,577 |
| 2026-04-21 | 23,700.00 | 23,900.00 | 23,400.00 | 23,700.00 | 22,053.96 | 1,011,628 |
| 2026-04-20 | 23,800.00 | 23,800.00 | 23,450.00 | 23,600.00 | 21,960.91 | 379,265 |
| 2026-04-17 | 23,650.00 | 23,900.00 | 23,350.00 | 23,600.00 | 21,960.91 | 956,266 |
| 2026-04-16 | 24,100.00 | 24,150.00 | 23,400.00 | 23,400.00 | 21,774.80 | 684,084 |
| 2026-04-15 | 24,700.00 | 24,800.00 | 23,700.00 | 24,100.00 | 22,426.18 | 2,239,818 |
| 2026-04-14 | 24,550.00 | 24,900.00 | 24,350.00 | 24,700.00 | 22,984.51 | 1,694,858 |
| 2026-04-13 | 22,600.00 | 24,200.00 | 22,500.00 | 24,200.00 | 22,519.24 | 2,772,993 |
| 2026-04-10 | 22,650.00 | 22,750.00 | 22,450.00 | 22,650.00 | 21,076.89 | 1,262,790 |
| 2026-04-09 | 22,800.00 | 22,850.00 | 22,450.00 | 22,650.00 | 21,076.89 | 809,328 |
| 2026-04-08 | 22,400.00 | 22,850.00 | 22,100.00 | 22,850.00 | 21,263.00 | 1,839,788 |
| 2026-04-07 | 22,150.00 | 22,250.00 | 21,850.00 | 22,150.00 | 20,611.62 | 1,021,987 |
| 2026-04-06 | 22,500.00 | 22,600.00 | 22,150.00 | 22,150.00 | 20,611.62 | 769,557 |
| 2026-04-03 | 22,900.00 | 22,900.00 | 22,500.00 | 22,550.00 | 20,983.83 | 752,229 |
| 2026-04-02 | 23,000.00 | 23,050.00 | 22,700.00 | 22,800.00 | 21,216.47 | 495,168 |
| 2026-04-01 | 23,200.00 | 23,300.00 | 22,900.00 | 23,050.00 | 21,449.11 | 1,000,366 |
| 2026-03-31 | 22,800.00 | 23,050.00 | 22,750.00 | 22,950.00 | 21,356.05 | 861,783 |
| 2026-03-30 | 23,000.00 | 23,050.00 | 22,600.00 | 22,950.00 | 21,356.05 | 1,801,153 |
| 2026-03-27 | 23,100.00 | 23,300.00 | 22,850.00 | 23,250.00 | 21,635.22 | 1,542,589 |
| 2026-03-26 | 22,450.00 | 23,250.00 | 22,300.00 | 23,200.00 | 21,588.69 | 2,494,146 |
| 2026-03-25 | 22,250.00 | 22,500.00 | 22,150.00 | 22,500.00 | 20,937.31 | 1,485,828 |
| 2026-03-24 | 22,600.00 | 22,650.00 | 21,900.00 | 22,200.00 | 20,658.14 | 2,386,962 |
| 2026-03-23 | 23,000.00 | 23,000.00 | 21,900.00 | 22,450.00 | 20,890.78 | 1,425,084 |
| 2026-03-20 | 23,200.00 | 23,450.00 | 23,050.00 | 23,350.00 | 21,728.27 | 1,490,455 |
| 2026-03-19 | 23,500.00 | 23,550.00 | 23,000.00 | 23,500.00 | 21,867.85 | 1,843,194 |
| 2026-03-18 | 23,700.00 | 23,700.00 | 23,400.00 | 23,500.00 | 21,867.85 | 1,479,548 |
| 2026-03-17 | 23,600.00 | 23,750.00 | 23,500.00 | 23,700.00 | 22,053.96 | 1,314,223 |
| 2026-03-16 | 23,500.00 | 23,700.00 | 23,350.00 | 23,500.00 | 21,867.85 | 941,227 |
| 2026-03-13 | 23,550.00 | 23,600.00 | 23,200.00 | 23,550.00 | 21,914.38 | 1,763,074 |
| 2026-03-12 | 23,850.00 | 24,050.00 | 23,200.00 | 23,550.00 | 21,914.38 | 1,944,743 |
| 2026-03-11 | 23,500.00 | 24,000.00 | 23,100.00 | 24,000.00 | 22,333.13 | 2,606,297 |
| 2026-03-10 | 23,750.00 | 24,200.00 | 23,150.00 | 23,500.00 | 21,867.85 | 1,877,493 |
| 2026-03-09 | 23,900.00 | 24,050.00 | 23,750.00 | 23,750.00 | 22,100.49 | 871,629 |
| 2026-03-06 | 25,850.00 | 25,900.00 | 25,400.00 | 25,500.00 | 23,728.95 | 1,172,050 |
| 2026-03-05 | 26,300.00 | 26,300.00 | 25,700.00 | 26,050.00 | 24,240.75 | 1,419,596 |
| 2026-03-04 | 26,100.00 | 26,250.00 | 25,200.00 | 26,200.00 | 24,380.33 | 1,869,983 |
| 2026-03-03 | 25,900.00 | 26,350.00 | 25,650.00 | 26,200.00 | 24,380.33 | 1,663,412 |
| 2026-03-02 | 24,850.00 | 26,300.00 | 24,850.00 | 26,000.00 | 24,194.22 | 1,861,426 |
| 2026-02-27 | 26,550.00 | 26,800.00 | 26,300.00 | 26,700.00 | 24,845.60 | 1,580,601 |
| 2026-02-26 | 26,500.00 | 26,750.00 | 26,350.00 | 26,500.00 | 24,659.49 | 959,350 |
| 2026-02-25 | 26,300.00 | 26,850.00 | 26,300.00 | 26,450.00 | 24,612.97 | 1,564,594 |
| 2026-02-24 | 26,500.00 | 26,650.00 | 26,300.00 | 26,300.00 | 24,473.38 | 1,450,373 |
| 2026-02-23 | 26,550.00 | 26,850.00 | 26,450.00 | 26,600.00 | 24,752.55 | 886,455 |
| 2026-02-13 | 26,250.00 | 26,300.00 | 25,950.00 | 26,300.00 | 24,473.38 | 1,644,180 |
| 2026-02-12 | 26,400.00 | 26,450.00 | 26,000.00 | 26,250.00 | 24,426.86 | 1,115,433 |
| 2026-02-11 | 26,050.00 | 26,400.00 | 26,050.00 | 26,300.00 | 24,473.38 | 2,126,002 |
| 2026-02-10 | 26,300.00 | 26,450.00 | 26,000.00 | 26,300.00 | 24,473.38 | 1,624,008 |
| 2026-02-09 | 26,550.00 | 26,650.00 | 26,000.00 | 26,500.00 | 24,659.49 | 1,586,291 |
| 2026-02-06 | 26,850.00 | 27,050.00 | 26,450.00 | 26,500.00 | 24,659.49 | 1,602,873 |
| 2026-02-05 | 27,500.00 | 27,650.00 | 26,900.00 | 27,350.00 | 25,450.46 | 1,811,537 |
| 2026-02-04 | 27,850.00 | 27,900.00 | 27,400.00 | 27,650.00 | 25,729.62 | 2,148,732 |
| 2026-02-03 | 28,000.00 | 28,100.00 | 27,550.00 | 27,850.00 | 25,915.73 | 1,916,061 |
| 2026-02-02 | 26,700.00 | 27,800.00 | 26,350.00 | 27,800.00 | 25,869.21 | 2,666,433 |
| 2026-01-30 | 26,650.00 | 26,700.00 | 26,300.00 | 26,700.00 | 24,845.60 | 1,678,536 |
| 2026-01-29 | 26,500.00 | 26,850.00 | 26,300.00 | 26,600.00 | 24,752.55 | 1,256,696 |
| 2026-01-28 | 26,600.00 | 26,800.00 | 26,400.00 | 26,500.00 | 24,659.49 | 1,112,819 |
| 2026-01-27 | 27,100.00 | 27,150.00 | 26,650.00 | 26,800.00 | 24,938.66 | 1,155,082 |
| 2026-01-26 | 27,250.00 | 27,250.00 | 26,700.00 | 27,200.00 | 25,310.88 | 1,714,675 |
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.