Thanh Cong Textile Garment Investment Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 28,800.00 | 28,800.00 | 28,350.00 | 28,650.00 | 26,159.04 | 816,285 |
| 2025-10-28 | 28,650.00 | 28,650.00 | 28,000.00 | 28,650.00 | 26,159.04 | 1,876,841 |
| 2025-10-27 | 29,100.00 | 29,150.00 | 28,350.00 | 28,650.00 | 26,159.04 | 1,917,014 |
| 2025-10-24 | 27,850.00 | 27,950.00 | 27,450.00 | 27,950.00 | 25,519.90 | 1,529,264 |
| 2025-10-23 | 27,950.00 | 28,150.00 | 27,600.00 | 27,950.00 | 25,519.90 | 1,760,538 |
| 2025-10-22 | 27,950.00 | 28,000.00 | 27,450.00 | 28,000.00 | 25,565.55 | 661,035 |
| 2025-10-21 | 27,950.00 | 28,000.00 | 26,950.00 | 27,950.00 | 25,519.90 | 1,799,217 |
| 2025-10-20 | 28,800.00 | 28,800.00 | 27,700.00 | 28,000.00 | 25,565.55 | 815,464 |
| 2025-10-17 | 28,800.00 | 28,900.00 | 28,450.00 | 28,800.00 | 26,296.00 | 1,610,175 |
| 2025-10-16 | 29,000.00 | 29,000.00 | 28,750.00 | 28,800.00 | 26,296.00 | 278,643 |
| 2025-10-15 | 28,950.00 | 29,050.00 | 28,400.00 | 29,000.00 | 26,478.61 | 1,958,405 |
| 2025-10-14 | 29,000.00 | 29,150.00 | 28,700.00 | 28,950.00 | 26,432.96 | 1,593,181 |
| 2025-10-13 | 29,150.00 | 29,200.00 | 28,700.00 | 29,150.00 | 26,615.57 | 1,526,902 |
| 2025-10-10 | 29,350.00 | 29,450.00 | 28,950.00 | 29,150.00 | 26,615.57 | 1,614,259 |
| 2025-10-09 | 29,550.00 | 29,550.00 | 28,950.00 | 29,350.00 | 26,798.18 | 1,396,034 |
| 2025-10-08 | 29,400.00 | 29,450.00 | 28,850.00 | 29,300.00 | 26,752.53 | 1,302,919 |
| 2025-10-07 | 29,600.00 | 29,600.00 | 29,200.00 | 29,200.00 | 26,661.22 | 1,074,768 |
| 2025-10-06 | 29,500.00 | 29,750.00 | 29,300.00 | 29,600.00 | 27,026.44 | 1,334,849 |
| 2025-10-03 | 29,650.00 | 29,650.00 | 29,000.00 | 29,550.00 | 26,980.79 | 1,296,128 |
| 2025-10-02 | 29,650.00 | 29,750.00 | 29,250.00 | 29,650.00 | 27,072.09 | 1,389,833 |
| 2025-10-01 | 29,650.00 | 29,800.00 | 29,400.00 | 29,650.00 | 27,072.09 | 1,247,145 |
| 2025-09-30 | 29,800.00 | 30,000.00 | 29,200.00 | 29,550.00 | 26,980.79 | 1,977,726 |
| 2025-09-29 | 30,050.00 | 30,250.00 | 29,750.00 | 30,000.00 | 27,391.66 | 1,535,573 |
| 2025-09-26 | 30,300.00 | 30,400.00 | 30,050.00 | 30,250.00 | 27,619.93 | 1,423,998 |
| 2025-09-25 | 30,400.00 | 30,450.00 | 30,100.00 | 30,400.00 | 27,756.89 | 1,559,918 |
| 2025-09-24 | 30,300.00 | 30,400.00 | 30,000.00 | 30,400.00 | 27,756.89 | 2,345,162 |
| 2025-09-23 | 30,050.00 | 30,350.00 | 29,850.00 | 30,250.00 | 27,619.93 | 1,155,482 |
| 2025-09-22 | 30,500.00 | 30,800.00 | 30,200.00 | 30,200.00 | 27,574.28 | 1,391,004 |
| 2025-09-19 | 30,900.00 | 31,100.00 | 30,600.00 | 30,900.00 | 28,213.41 | 1,102,511 |
| 2025-09-18 | 31,300.00 | 31,300.00 | 30,750.00 | 31,100.00 | 28,396.03 | 1,356,485 |
| 2025-09-17 | 31,350.00 | 31,350.00 | 30,650.00 | 31,350.00 | 28,624.29 | 1,775,045 |
| 2025-09-16 | 31,400.00 | 31,500.00 | 30,950.00 | 31,350.00 | 28,624.29 | 2,132,548 |
| 2025-09-15 | 30,250.00 | 31,500.00 | 30,100.00 | 31,500.00 | 28,761.25 | 2,524,347 |
| 2025-09-12 | 30,000.00 | 30,100.00 | 29,800.00 | 30,100.00 | 27,482.97 | 1,837,764 |
| 2025-09-11 | 29,950.00 | 30,000.00 | 29,500.00 | 30,000.00 | 27,391.66 | 1,963,001 |
| 2025-09-10 | 30,050.00 | 30,250.00 | 29,750.00 | 30,000.00 | 27,391.66 | 1,571,600 |
| 2025-09-09 | 30,000.00 | 30,150.00 | 29,650.00 | 30,100.00 | 27,482.97 | 1,918,924 |
| 2025-09-08 | 30,500.00 | 30,750.00 | 29,900.00 | 29,900.00 | 27,300.36 | 1,884,115 |
| 2025-09-05 | 30,400.00 | 31,000.00 | 30,300.00 | 30,700.00 | 28,030.80 | 2,412,753 |
| 2025-09-04 | 29,850.00 | 30,700.00 | 29,850.00 | 30,400.00 | 27,756.89 | 1,692,092 |
| 2025-09-03 | 30,000.00 | 30,100.00 | 29,800.00 | 30,050.00 | 27,437.32 | 2,017,439 |
| 2025-08-29 | 29,900.00 | 30,150.00 | 29,650.00 | 30,000.00 | 27,391.66 | 2,532,770 |
| 2025-08-28 | 30,200.00 | 30,350.00 | 29,750.00 | 30,050.00 | 27,437.32 | 2,233,575 |
| 2025-08-27 | 30,150.00 | 30,200.00 | 29,750.00 | 30,100.00 | 27,482.97 | 2,239,258 |
| 2025-08-26 | 30,300.00 | 30,300.00 | 29,600.00 | 30,050.00 | 27,437.32 | 1,894,014 |
| 2025-08-25 | 30,350.00 | 30,350.00 | 29,800.00 | 30,000.00 | 27,391.66 | 963,006 |
| 2025-08-22 | 29,000.00 | 30,550.00 | 29,000.00 | 30,000.00 | 27,391.66 | 2,267,636 |
| 2025-08-21 | 30,250.00 | 30,400.00 | 29,700.00 | 29,700.00 | 27,117.75 | 2,226,697 |
| 2025-08-20 | 31,050.00 | 31,400.00 | 30,000.00 | 30,400.00 | 27,756.89 | 1,652,267 |
| 2025-08-19 | 31,700.00 | 31,700.00 | 30,700.00 | 31,300.00 | 28,578.64 | 3,460,557 |
| 2025-08-18 | 31,500.00 | 31,650.00 | 31,200.00 | 31,450.00 | 28,715.59 | 1,391,013 |
| 2025-08-15 | 32,250.00 | 32,250.00 | 31,500.00 | 31,500.00 | 28,761.25 | 2,129,643 |
| 2025-08-14 | 32,550.00 | 32,650.00 | 32,100.00 | 32,250.00 | 29,446.04 | 1,736,197 |
| 2025-08-13 | 32,700.00 | 32,850.00 | 32,200.00 | 32,650.00 | 29,811.26 | 2,576,076 |
| 2025-08-12 | 33,200.00 | 33,200.00 | 32,550.00 | 32,600.00 | 29,765.61 | 2,635,214 |
| 2025-08-11 | 33,150.00 | 33,500.00 | 32,650.00 | 33,150.00 | 30,267.79 | 2,796,539 |
| 2025-08-08 | 33,300.00 | 33,550.00 | 32,600.00 | 33,000.00 | 30,130.83 | 2,411,340 |
| 2025-08-07 | 33,100.00 | 33,900.00 | 32,950.00 | 33,400.00 | 30,496.05 | 3,666,430 |
| 2025-08-06 | 32,350.00 | 33,250.00 | 32,100.00 | 32,750.00 | 29,902.57 | 2,791,259 |
| 2025-08-05 | 32,400.00 | 32,450.00 | 31,500.00 | 32,450.00 | 29,628.65 | 3,471,140 |
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.