Thanh Cong Textile Garment Investment Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 27,450.00 | 27,550.00 | 27,050.00 | 27,200.00 | 25,310.88 | 2,017,380 |
| 2026-01-22 | 27,450.00 | 27,450.00 | 27,000.00 | 27,450.00 | 25,543.51 | 1,857,279 |
| 2026-01-21 | 27,700.00 | 27,700.00 | 27,150.00 | 27,400.00 | 25,496.99 | 1,217,660 |
| 2026-01-20 | 27,650.00 | 27,850.00 | 27,500.00 | 27,750.00 | 25,822.68 | 1,424,458 |
| 2026-01-19 | 27,950.00 | 28,100.00 | 27,550.00 | 27,850.00 | 25,915.73 | 1,476,681 |
| 2026-01-16 | 27,900.00 | 28,000.00 | 27,500.00 | 27,900.00 | 25,962.26 | 2,096,616 |
| 2026-01-15 | 28,150.00 | 28,150.00 | 27,550.00 | 27,900.00 | 25,962.26 | 1,749,802 |
| 2026-01-14 | 27,000.00 | 28,000.00 | 26,750.00 | 28,000.00 | 26,055.31 | 3,069,655 |
| 2026-01-13 | 27,150.00 | 27,200.00 | 26,800.00 | 27,150.00 | 25,264.35 | 2,481,088 |
| 2026-01-12 | 27,500.00 | 27,500.00 | 26,750.00 | 27,150.00 | 25,264.35 | 1,599,220 |
| 2026-01-09 | 26,450.00 | 27,400.00 | 26,150.00 | 27,100.00 | 25,217.82 | 2,446,809 |
| 2026-01-08 | 26,450.00 | 26,500.00 | 26,100.00 | 26,500.00 | 24,659.49 | 2,421,102 |
| 2026-01-07 | 26,100.00 | 26,450.00 | 25,750.00 | 26,450.00 | 24,612.97 | 2,067,272 |
| 2026-01-06 | 26,100.00 | 26,150.00 | 25,650.00 | 26,150.00 | 24,333.80 | 1,636,872 |
| 2026-01-05 | 26,600.00 | 26,650.00 | 26,250.00 | 26,600.00 | 24,287.28 | 1,254,584 |
| 2025-12-31 | 26,750.00 | 26,750.00 | 26,350.00 | 26,600.00 | 24,287.28 | 1,024,756 |
| 2025-12-30 | 26,500.00 | 26,700.00 | 26,100.00 | 26,700.00 | 24,378.58 | 1,907,410 |
| 2025-12-29 | 26,500.00 | 26,600.00 | 26,150.00 | 26,500.00 | 24,195.97 | 1,223,041 |
| 2025-12-26 | 26,800.00 | 26,800.00 | 26,350.00 | 26,500.00 | 24,195.97 | 1,069,554 |
| 2025-12-25 | 26,800.00 | 26,800.00 | 26,500.00 | 26,800.00 | 24,469.89 | 952,620 |
| 2025-12-24 | 26,900.00 | 26,900.00 | 26,550.00 | 26,800.00 | 24,469.89 | 1,202,894 |
| 2025-12-23 | 27,000.00 | 27,050.00 | 26,650.00 | 26,900.00 | 24,561.19 | 945,184 |
| 2025-12-22 | 26,750.00 | 27,000.00 | 26,650.00 | 27,000.00 | 24,652.50 | 910,778 |
| 2025-12-19 | 27,100.00 | 27,150.00 | 26,650.00 | 26,750.00 | 24,424.23 | 979,854 |
| 2025-12-18 | 27,200.00 | 27,200.00 | 26,550.00 | 27,150.00 | 24,789.46 | 1,662,910 |
| 2025-12-17 | 26,950.00 | 27,150.00 | 26,600.00 | 27,150.00 | 24,789.46 | 1,584,094 |
| 2025-12-16 | 26,700.00 | 27,000.00 | 26,100.00 | 27,000.00 | 24,652.50 | 1,630,235 |
| 2025-12-15 | 26,600.00 | 26,650.00 | 26,150.00 | 26,550.00 | 24,241.62 | 945,955 |
| 2025-12-12 | 27,150.00 | 27,150.00 | 26,600.00 | 26,600.00 | 24,287.28 | 1,181,564 |
| 2025-12-11 | 27,000.00 | 27,350.00 | 27,000.00 | 27,150.00 | 24,789.46 | 1,164,545 |
| 2025-12-10 | 27,250.00 | 27,500.00 | 27,050.00 | 27,200.00 | 24,835.11 | 1,043,289 |
| 2025-12-09 | 27,650.00 | 27,650.00 | 27,050.00 | 27,500.00 | 25,109.03 | 1,488,594 |
| 2025-12-08 | 27,850.00 | 27,850.00 | 27,500.00 | 27,650.00 | 25,245.98 | 1,017,807 |
| 2025-12-05 | 28,000.00 | 28,000.00 | 27,650.00 | 27,800.00 | 25,382.94 | 1,083,335 |
| 2025-12-04 | 27,900.00 | 27,950.00 | 27,650.00 | 27,950.00 | 25,519.90 | 1,424,283 |
| 2025-12-03 | 28,000.00 | 28,100.00 | 27,650.00 | 27,800.00 | 25,382.94 | 1,150,534 |
| 2025-12-02 | 28,050.00 | 28,050.00 | 27,600.00 | 28,000.00 | 25,565.55 | 1,190,101 |
| 2025-12-01 | 27,950.00 | 28,200.00 | 27,850.00 | 28,050.00 | 25,611.21 | 534,641 |
| 2025-11-28 | 28,200.00 | 28,350.00 | 27,800.00 | 28,200.00 | 25,748.16 | 1,473,997 |
| 2025-11-27 | 28,200.00 | 28,350.00 | 27,950.00 | 28,200.00 | 25,748.16 | 1,000,390 |
| 2025-11-26 | 28,150.00 | 28,200.00 | 27,700.00 | 28,200.00 | 25,748.16 | 1,139,876 |
| 2025-11-25 | 28,050.00 | 28,450.00 | 28,000.00 | 28,100.00 | 25,656.86 | 1,593,395 |
| 2025-11-24 | 28,450.00 | 28,550.00 | 28,100.00 | 28,450.00 | 25,976.43 | 869,072 |
| 2025-11-21 | 28,600.00 | 28,600.00 | 28,050.00 | 28,500.00 | 26,022.08 | 1,243,570 |
| 2025-11-20 | 28,700.00 | 28,700.00 | 28,250.00 | 28,650.00 | 26,159.04 | 1,048,695 |
| 2025-11-19 | 29,050.00 | 29,200.00 | 28,600.00 | 28,750.00 | 26,250.34 | 1,118,530 |
| 2025-11-18 | 28,950.00 | 29,000.00 | 28,500.00 | 29,000.00 | 26,478.61 | 2,112,804 |
| 2025-11-17 | 29,000.00 | 29,350.00 | 28,700.00 | 28,950.00 | 26,432.96 | 1,460,130 |
| 2025-11-14 | 28,200.00 | 29,000.00 | 28,200.00 | 28,900.00 | 26,387.30 | 2,597,582 |
| 2025-11-13 | 27,450.00 | 28,250.00 | 27,450.00 | 28,250.00 | 25,793.82 | 2,257,763 |
| 2025-11-12 | 27,600.00 | 27,650.00 | 27,200.00 | 27,600.00 | 25,200.33 | 1,969,101 |
| 2025-11-11 | 27,600.00 | 27,700.00 | 27,200.00 | 27,600.00 | 25,200.33 | 1,469,134 |
| 2025-11-10 | 27,900.00 | 27,900.00 | 27,350.00 | 27,600.00 | 25,200.33 | 961,181 |
| 2025-11-07 | 28,150.00 | 28,500.00 | 27,550.00 | 27,900.00 | 25,474.25 | 1,101,590 |
| 2025-11-06 | 27,900.00 | 28,350.00 | 27,850.00 | 28,150.00 | 25,702.51 | 1,457,968 |
| 2025-11-05 | 28,000.00 | 28,150.00 | 27,800.00 | 28,100.00 | 25,656.86 | 1,405,079 |
| 2025-11-04 | 28,350.00 | 28,350.00 | 27,500.00 | 28,050.00 | 25,611.21 | 1,246,461 |
| 2025-11-03 | 28,900.00 | 29,150.00 | 28,000.00 | 28,000.00 | 25,565.55 | 568,958 |
| 2025-10-31 | 28,400.00 | 29,050.00 | 28,350.00 | 28,800.00 | 26,296.00 | 1,320,600 |
| 2025-10-30 | 28,500.00 | 28,850.00 | 28,150.00 | 28,500.00 | 26,022.08 | 1,937,848 |
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.