Thanh Cong Textile Garment Investment Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 30,450.00 | 30,450.00 | 29,900.00 | 30,250.00 | 25,109.03 | 2,261,822 |
| 2025-05-09 | 30,450.00 | 30,450.00 | 30,050.00 | 30,350.00 | 25,192.03 | 2,192,372 |
| 2025-05-08 | 30,250.00 | 30,950.01 | 30,100.00 | 30,350.00 | 25,192.03 | 2,851,454 |
| 2025-05-07 | 29,300.00 | 30,050.00 | 29,200.00 | 30,050.00 | 24,943.02 | 3,099,380 |
| 2025-05-06 | 28,900.00 | 29,650.00 | 28,900.00 | 29,300.00 | 24,320.48 | 2,040,687 |
| 2025-05-05 | 28,900.00 | 28,900.00 | 28,500.00 | 28,800.00 | 23,905.45 | 753,934 |
| 2025-04-29 | 28,750.00 | 28,850.00 | 28,250.00 | 28,750.00 | 23,863.95 | 1,295,910 |
| 2025-04-28 | 29,250.00 | 29,250.00 | 28,500.00 | 28,800.00 | 23,905.45 | 1,371,793 |
| 2025-04-25 | 29,300.00 | 29,300.00 | 28,700.00 | 29,200.00 | 24,237.47 | 1,471,470 |
| 2025-04-24 | 28,000.00 | 29,400.00 | 27,700.00 | 29,200.00 | 24,237.47 | 3,005,310 |
| 2025-04-23 | 28,500.00 | 28,500.00 | 27,250.00 | 28,050.00 | 23,282.92 | 2,089,164 |
| 2025-04-22 | 28,800.00 | 28,800.00 | 27,000.00 | 28,000.00 | 23,241.41 | 2,529,796 |
| 2025-04-21 | 29,000.00 | 29,300.00 | 28,700.00 | 29,000.00 | 24,071.46 | 1,596,787 |
| 2025-04-18 | 29,350.00 | 29,350.00 | 28,850.00 | 29,250.00 | 24,278.98 | 1,711,825 |
| 2025-04-17 | 28,850.00 | 29,450.00 | 28,500.00 | 29,100.00 | 24,154.47 | 935,319 |
| 2025-04-16 | 29,100.00 | 29,100.00 | 27,800.00 | 29,100.00 | 24,154.47 | 2,595,631 |
| 2025-04-15 | 29,700.00 | 29,700.00 | 28,500.00 | 29,100.00 | 24,154.47 | 2,491,797 |
| 2025-04-14 | 31,650.01 | 31,650.01 | 30,250.00 | 30,600.00 | 25,399.55 | 2,026,909 |
| 2025-04-11 | 29,700.00 | 31,700.01 | 27,650.00 | 31,700.01 | 26,312.60 | 5,054,972 |
| 2025-04-10 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 24,652.50 | 1,939,360 |
| 2025-04-09 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 23,075.40 | 60,291 |
| 2025-04-08 | 29,850.00 | 29,850.00 | 29,850.00 | 29,850.00 | 24,777.01 | 724,416 |
| 2025-04-04 | 32,050.01 | 32,050.01 | 32,050.01 | 32,050.01 | 26,603.12 | 422,499 |
| 2025-04-03 | 34,450.01 | 35,800.01 | 34,450.01 | 34,450.01 | 28,595.24 | 1,048,162 |
| 2025-04-02 | 36,800.01 | 37,100.01 | 36,500.01 | 37,000.01 | 30,711.87 | 2,690,110 |
| 2025-04-01 | 36,900.01 | 37,000.01 | 36,600.01 | 37,000.01 | 30,711.87 | 2,401,822 |
| 2025-03-31 | 37,900.01 | 37,950.01 | 36,650.01 | 36,650.01 | 30,421.35 | 1,714,828 |
| 2025-03-28 | 39,150.01 | 39,250.01 | 38,200.01 | 38,200.01 | 31,707.93 | 2,089,048 |
| 2025-03-27 | 39,800.01 | 39,800.01 | 39,150.01 | 39,150.01 | 32,496.48 | 1,455,762 |
| 2025-03-26 | 39,800.01 | 39,900.01 | 39,550.01 | 39,800.01 | 33,036.01 | 1,304,341 |
| 2025-03-25 | 39,800.01 | 39,900.01 | 39,300.01 | 39,850.01 | 33,077.51 | 3,176,249 |
| 2025-03-24 | 40,300.01 | 40,300.01 | 39,550.01 | 39,800.01 | 33,036.01 | 1,554,399 |
| 2025-03-21 | 40,000.01 | 40,400.01 | 39,650.01 | 40,250.01 | 33,409.53 | 2,102,908 |
| 2025-03-20 | 40,700.01 | 40,800.01 | 39,750.01 | 40,150.01 | 33,326.53 | 2,226,493 |
| 2025-03-19 | 40,500.01 | 41,050.01 | 40,350.01 | 40,600.01 | 33,700.05 | 2,470,198 |
| 2025-03-18 | 41,400.01 | 41,600.01 | 40,950.01 | 41,200.01 | 33,783.06 | 2,106,720 |
| 2025-03-17 | 41,750.01 | 41,750.01 | 41,050.01 | 41,550.01 | 34,070.05 | 2,233,885 |
| 2025-03-14 | 41,700.01 | 41,800.01 | 40,950.01 | 41,600.01 | 34,111.05 | 2,819,124 |
| 2025-03-13 | 41,200.01 | 41,950.01 | 41,200.01 | 41,600.01 | 34,111.05 | 3,594,821 |
| 2025-03-12 | 40,650.01 | 41,100.01 | 40,350.01 | 41,100.01 | 33,701.06 | 3,103,023 |
| 2025-03-11 | 40,200.01 | 40,650.01 | 40,100.01 | 40,650.01 | 33,332.07 | 2,912,679 |
| 2025-03-10 | 40,650.01 | 40,700.01 | 40,350.01 | 40,650.01 | 33,332.07 | 2,077,614 |
| 2025-03-07 | 40,850.01 | 40,850.01 | 40,400.01 | 40,650.01 | 33,332.07 | 2,352,850 |
| 2025-03-06 | 40,650.01 | 40,750.01 | 40,450.01 | 40,700.01 | 33,373.07 | 2,115,960 |
| 2025-03-05 | 40,650.01 | 40,850.01 | 40,400.01 | 40,650.01 | 33,332.07 | 2,496,532 |
| 2025-03-04 | 40,700.01 | 40,950.01 | 40,450.01 | 40,800.01 | 33,455.06 | 2,575,188 |
| 2025-03-03 | 41,050.01 | 41,100.01 | 40,700.01 | 40,700.01 | 33,373.07 | 1,386,577 |
| 2025-02-28 | 41,150.01 | 41,250.01 | 40,750.01 | 41,000.01 | 33,619.06 | 2,188,378 |
| 2025-02-27 | 41,450.01 | 41,450.01 | 40,950.01 | 41,200.01 | 33,783.06 | 1,691,497 |
| 2025-02-26 | 41,000.01 | 41,600.01 | 40,850.01 | 41,400.01 | 33,947.05 | 1,995,955 |
| 2025-02-25 | 41,000.01 | 41,050.01 | 40,700.01 | 41,000.01 | 33,619.06 | 2,441,208 |
| 2025-02-24 | 41,150.01 | 41,150.01 | 40,750.01 | 41,050.01 | 33,660.06 | 2,165,625 |
| 2025-02-21 | 41,100.01 | 41,200.01 | 40,700.01 | 41,100.01 | 33,701.06 | 1,770,499 |
| 2025-02-20 | 41,100.01 | 41,300.01 | 40,800.01 | 41,150.01 | 33,742.06 | 1,984,059 |
| 2025-02-19 | 41,150.01 | 41,250.01 | 40,850.01 | 41,200.01 | 33,783.06 | 1,871,215 |
| 2025-02-18 | 41,300.01 | 41,300.01 | 40,750.01 | 41,200.01 | 33,783.06 | 1,996,533 |
| 2025-02-17 | 41,500.01 | 41,550.01 | 41,000.01 | 41,350.01 | 33,906.05 | 1,656,732 |
| 2025-02-14 | 41,150.01 | 41,800.01 | 40,750.01 | 41,350.01 | 33,906.05 | 1,979,323 |
| 2025-02-13 | 41,100.01 | 41,300.01 | 40,400.01 | 41,100.01 | 33,701.06 | 2,010,970 |
| 2025-02-12 | 41,800.01 | 41,950.01 | 40,950.01 | 41,200.01 | 33,783.06 | 2,085,583 |
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.