Thanh Cong Textile Garment Investment Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 32,200.00 | 32,550.00 | 31,900.00 | 32,450.00 | 29,628.65 | 2,078,700 |
| 2025-08-01 | 32,800.00 | 32,800.00 | 32,050.00 | 32,450.00 | 29,628.65 | 2,231,877 |
| 2025-07-31 | 33,000.00 | 33,200.00 | 32,250.00 | 32,750.00 | 29,902.57 | 2,003,367 |
| 2025-07-30 | 31,350.00 | 32,800.00 | 30,600.00 | 32,800.00 | 29,948.22 | 3,097,896 |
| 2025-07-29 | 33,100.00 | 33,200.00 | 30,900.00 | 30,900.00 | 28,213.41 | 3,492,648 |
| 2025-07-28 | 32,300.00 | 33,000.00 | 32,300.00 | 33,000.00 | 30,130.83 | 3,224,353 |
| 2025-07-25 | 32,200.00 | 32,550.00 | 32,200.00 | 32,500.00 | 29,674.30 | 2,993,167 |
| 2025-07-24 | 32,300.00 | 32,550.00 | 31,850.00 | 32,200.00 | 29,400.39 | 2,108,265 |
| 2025-07-23 | 32,200.00 | 32,500.00 | 31,950.00 | 32,200.00 | 29,400.39 | 2,443,597 |
| 2025-07-22 | 31,550.00 | 32,200.00 | 31,500.00 | 32,200.00 | 29,400.39 | 2,520,708 |
| 2025-07-21 | 32,700.00 | 32,800.00 | 31,950.00 | 32,100.00 | 29,309.08 | 1,374,413 |
| 2025-07-18 | 31,800.00 | 32,550.00 | 31,550.00 | 32,500.00 | 29,674.30 | 4,342,080 |
| 2025-07-17 | 31,500.00 | 31,950.00 | 31,350.00 | 31,800.00 | 29,035.16 | 2,729,424 |
| 2025-07-16 | 31,400.00 | 31,500.00 | 31,250.00 | 31,500.00 | 28,761.25 | 1,677,183 |
| 2025-07-15 | 31,400.00 | 31,500.00 | 31,300.00 | 31,450.00 | 28,715.59 | 1,984,165 |
| 2025-07-14 | 31,550.00 | 31,600.00 | 31,150.00 | 31,350.00 | 28,624.29 | 1,543,207 |
| 2025-07-11 | 31,650.00 | 31,750.00 | 31,050.00 | 31,550.00 | 28,806.90 | 2,297,666 |
| 2025-07-10 | 31,500.00 | 31,800.00 | 31,250.00 | 31,650.00 | 28,898.21 | 1,903,013 |
| 2025-07-09 | 32,000.00 | 32,100.00 | 31,200.00 | 31,800.00 | 29,035.16 | 3,237,204 |
| 2025-07-08 | 32,000.00 | 32,100.00 | 31,500.00 | 31,800.00 | 29,035.16 | 2,595,369 |
| 2025-07-07 | 31,200.00 | 31,450.00 | 30,800.00 | 31,100.00 | 28,396.03 | 2,045,511 |
| 2025-07-04 | 31,700.00 | 31,700.00 | 30,500.00 | 31,000.00 | 28,304.72 | 2,240,429 |
| 2025-07-03 | 32,500.00 | 32,600.00 | 30,700.00 | 32,000.00 | 29,217.78 | 6,019,152 |
| 2025-07-02 | 32,200.00 | 33,650.00 | 32,200.00 | 33,000.00 | 30,130.83 | 4,228,287 |
| 2025-07-01 | 31,650.00 | 32,300.00 | 31,550.00 | 32,150.00 | 29,354.73 | 2,749,118 |
| 2025-06-30 | 31,700.00 | 31,900.00 | 31,400.00 | 31,700.00 | 28,943.86 | 2,318,629 |
| 2025-06-27 | 30,900.00 | 31,700.00 | 30,550.00 | 31,450.00 | 28,715.59 | 3,050,115 |
| 2025-06-26 | 31,000.00 | 31,100.00 | 30,650.00 | 30,900.00 | 28,213.41 | 1,859,659 |
| 2025-06-25 | 30,800.00 | 31,050.00 | 30,700.00 | 31,000.00 | 28,304.72 | 2,663,168 |
| 2025-06-24 | 30,300.00 | 31,200.00 | 30,250.00 | 30,800.00 | 28,122.11 | 3,515,113 |
| 2025-06-23 | 30,250.00 | 30,500.00 | 29,600.00 | 30,200.00 | 27,574.28 | 1,785,923 |
| 2025-06-20 | 29,000.00 | 30,700.00 | 29,000.00 | 30,500.00 | 27,848.19 | 3,833,032 |
| 2025-06-19 | 29,100.00 | 29,150.00 | 28,600.00 | 29,000.00 | 26,478.61 | 1,606,816 |
| 2025-06-18 | 29,250.00 | 29,300.00 | 28,800.00 | 29,200.00 | 26,661.22 | 1,604,490 |
| 2025-06-17 | 29,050.00 | 29,400.00 | 28,900.00 | 29,200.00 | 26,661.22 | 2,692,359 |
| 2025-06-16 | 28,650.00 | 28,950.00 | 28,600.00 | 28,950.00 | 26,432.96 | 1,824,826 |
| 2025-06-13 | 29,250.00 | 29,250.00 | 28,500.00 | 28,800.00 | 26,296.00 | 2,378,660 |
| 2025-06-12 | 28,700.00 | 29,550.00 | 28,700.00 | 29,450.00 | 26,889.48 | 1,882,985 |
| 2025-06-11 | 28,800.00 | 29,250.00 | 28,550.00 | 28,900.00 | 26,387.30 | 1,321,717 |
| 2025-06-10 | 29,400.00 | 29,500.00 | 29,000.00 | 29,150.00 | 26,615.57 | 1,553,262 |
| 2025-06-09 | 29,900.00 | 29,950.00 | 29,150.00 | 29,450.00 | 26,889.48 | 1,183,558 |
| 2025-06-06 | 33,150.01 | 33,200.01 | 32,700.01 | 33,000.01 | 27,391.67 | 1,794,070 |
| 2025-06-05 | 33,400.01 | 33,400.01 | 32,750.01 | 33,150.01 | 27,516.17 | 2,495,810 |
| 2025-06-04 | 33,350.01 | 33,600.01 | 32,950.01 | 33,400.01 | 27,723.69 | 2,891,097 |
| 2025-06-03 | 33,100.01 | 33,500.01 | 33,000.01 | 33,350.01 | 27,682.18 | 2,324,003 |
| 2025-06-02 | 33,600.01 | 33,700.01 | 32,400.01 | 33,100.01 | 27,474.67 | 2,849,708 |
| 2025-05-30 | 34,500.01 | 34,550.01 | 33,550.01 | 33,600.01 | 27,889.70 | 2,242,443 |
| 2025-05-29 | 35,250.01 | 35,250.01 | 33,950.01 | 34,550.01 | 28,678.25 | 2,966,551 |
| 2025-05-28 | 34,900.01 | 35,050.01 | 33,800.01 | 34,600.01 | 28,719.75 | 4,842,552 |
| 2025-05-27 | 34,600.01 | 34,600.01 | 33,900.01 | 34,600.01 | 28,719.75 | 5,103,427 |
| 2025-05-26 | 30,250.00 | 32,350.01 | 29,800.00 | 32,350.01 | 26,852.13 | 4,515,257 |
| 2025-05-23 | 30,050.00 | 30,350.00 | 29,750.00 | 30,250.00 | 25,109.03 | 2,129,023 |
| 2025-05-22 | 30,100.00 | 30,450.00 | 29,950.00 | 30,150.00 | 25,026.02 | 1,369,444 |
| 2025-05-21 | 30,450.00 | 30,550.00 | 29,850.00 | 30,450.00 | 25,275.04 | 1,792,556 |
| 2025-05-20 | 29,600.00 | 30,450.00 | 29,600.00 | 30,450.00 | 25,275.04 | 2,235,828 |
| 2025-05-19 | 30,500.00 | 30,500.00 | 29,750.00 | 29,950.00 | 24,860.01 | 1,925,908 |
| 2025-05-16 | 31,200.01 | 31,200.01 | 30,550.00 | 30,600.00 | 25,399.55 | 1,618,619 |
| 2025-05-15 | 31,300.01 | 31,500.01 | 30,800.01 | 31,200.01 | 25,897.58 | 1,659,064 |
| 2025-05-14 | 30,950.01 | 31,400.01 | 30,850.01 | 31,300.01 | 25,980.58 | 2,746,116 |
| 2025-05-13 | 31,200.01 | 31,200.01 | 30,600.00 | 31,150.01 | 25,856.07 | 2,899,218 |
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.