Thanh Cong Textile Garment Investment Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 41,300.01 | 41,900.01 | 40,750.01 | 41,900.01 | 34,357.04 | 1,877,106 |
| 2025-02-10 | 42,900.01 | 42,900.01 | 41,000.01 | 41,900.01 | 34,357.04 | 2,792,674 |
| 2025-02-07 | 43,050.01 | 43,250.01 | 42,700.01 | 43,050.01 | 35,300.01 | 1,964,424 |
| 2025-02-06 | 43,150.01 | 43,150.01 | 42,400.01 | 43,050.01 | 35,300.01 | 2,133,862 |
| 2025-02-05 | 42,600.01 | 43,000.01 | 42,100.01 | 43,000.01 | 35,259.01 | 2,396,047 |
| 2025-02-04 | 42,550.01 | 42,650.01 | 42,050.01 | 42,550.01 | 34,890.02 | 1,650,148 |
| 2025-02-03 | 42,400.01 | 42,600.01 | 42,050.01 | 42,500.01 | 34,849.03 | 1,367,520 |
| 2025-01-24 | 42,500.01 | 42,650.01 | 42,300.01 | 42,400.01 | 34,767.03 | 949,525 |
| 2025-01-23 | 42,000.01 | 42,550.01 | 41,850.01 | 42,500.01 | 34,849.03 | 1,199,698 |
| 2025-01-22 | 42,500.01 | 42,500.01 | 41,950.01 | 42,000.01 | 34,439.04 | 1,503,694 |
| 2025-01-21 | 42,650.01 | 42,700.01 | 42,200.01 | 42,500.01 | 34,849.03 | 1,528,873 |
| 2025-01-20 | 42,850.01 | 43,000.01 | 42,300.01 | 42,600.01 | 34,931.02 | 1,445,251 |
| 2025-01-17 | 42,700.01 | 43,000.01 | 42,100.01 | 42,900.01 | 35,177.02 | 1,285,861 |
| 2025-01-16 | 42,400.01 | 42,750.01 | 42,150.01 | 42,600.01 | 34,931.02 | 1,489,026 |
| 2025-01-15 | 43,200.01 | 43,300.01 | 42,200.01 | 42,200.01 | 34,603.03 | 1,570,915 |
| 2025-01-14 | 43,800.01 | 43,850.01 | 42,600.01 | 43,400.01 | 35,587.01 | 1,710,208 |
| 2025-01-13 | 44,150.01 | 44,350.01 | 43,100.01 | 43,800.01 | 35,915.00 | 1,697,965 |
| 2025-01-10 | 45,250.01 | 45,600.01 | 44,600.01 | 44,900.01 | 36,816.97 | 1,401,246 |
| 2025-01-09 | 45,900.01 | 46,000.01 | 45,150.01 | 45,600.01 | 37,390.95 | 1,444,443 |
| 2025-01-08 | 45,900.01 | 45,900.01 | 45,050.01 | 45,900.01 | 37,636.95 | 1,547,584 |
| 2025-01-07 | 46,200.01 | 46,200.01 | 45,000.01 | 45,900.01 | 37,636.95 | 2,359,780 |
| 2025-01-06 | 47,350.01 | 47,700.01 | 44,550.01 | 46,200.01 | 37,882.94 | 2,415,913 |
| 2025-01-03 | 47,800.01 | 47,950.01 | 47,100.01 | 47,500.01 | 38,948.91 | 2,066,988 |
| 2025-01-02 | 47,850.01 | 48,000.01 | 47,200.01 | 47,850.01 | 39,235.90 | 1,492,722 |
| 2024-12-31 | 47,750.01 | 47,850.01 | 47,450.01 | 47,850.01 | 39,235.90 | 1,635,942 |
| 2024-12-30 | 48,300.01 | 48,350.01 | 47,650.01 | 47,850.01 | 39,235.90 | 1,768,420 |
| 2024-12-27 | 48,350.01 | 48,700.01 | 47,950.01 | 48,350.01 | 39,645.89 | 3,498,148 |
| 2024-12-26 | 48,000.01 | 48,250.01 | 47,600.01 | 48,200.01 | 39,522.90 | 2,518,131 |
| 2024-12-25 | 48,050.01 | 48,450.01 | 47,700.01 | 48,150.01 | 39,481.90 | 5,394,311 |
| 2024-12-24 | 48,100.01 | 48,150.01 | 47,550.01 | 47,900.01 | 39,276.90 | 2,668,974 |
| 2024-12-23 | 48,350.01 | 48,350.01 | 47,700.01 | 48,150.01 | 39,481.90 | 3,038,227 |
| 2024-12-20 | 47,100.01 | 48,250.01 | 47,000.01 | 48,050.01 | 39,399.90 | 4,316,812 |
| 2024-12-19 | 46,700.01 | 47,550.01 | 46,550.01 | 47,100.01 | 38,620.92 | 3,100,135 |
| 2024-12-18 | 47,050.01 | 47,100.01 | 46,550.01 | 47,000.01 | 38,538.92 | 3,148,760 |
| 2024-12-17 | 46,800.01 | 47,050.01 | 46,400.01 | 47,000.01 | 38,538.92 | 3,195,191 |
| 2024-12-16 | 47,450.01 | 47,600.01 | 46,700.01 | 47,000.01 | 38,538.92 | 2,113,188 |
| 2024-12-13 | 47,400.01 | 47,800.01 | 47,250.01 | 47,450.01 | 38,907.91 | 1,817,046 |
| 2024-12-12 | 47,100.01 | 48,150.01 | 47,100.01 | 47,900.01 | 39,276.90 | 3,438,550 |
| 2024-12-11 | 48,100.01 | 48,150.01 | 47,350.01 | 47,500.01 | 38,948.91 | 2,647,491 |
| 2024-12-10 | 48,200.01 | 48,250.01 | 47,800.01 | 48,100.01 | 39,440.90 | 2,555,437 |
| 2024-12-09 | 48,400.01 | 48,550.01 | 47,900.01 | 48,250.01 | 39,563.89 | 2,986,830 |
| 2024-12-06 | 48,750.01 | 48,750.01 | 48,200.01 | 48,400.01 | 39,686.89 | 3,040,306 |
| 2024-12-05 | 47,800.01 | 48,700.01 | 47,300.01 | 48,600.01 | 39,850.89 | 3,810,575 |
| 2024-12-04 | 47,950.01 | 48,250.01 | 47,300.01 | 47,800.01 | 39,194.90 | 2,583,273 |
| 2024-12-03 | 48,300.01 | 48,350.01 | 47,900.01 | 48,250.01 | 39,563.89 | 2,915,566 |
| 2024-12-02 | 48,600.01 | 48,900.01 | 47,850.01 | 48,250.01 | 39,563.89 | 2,380,801 |
| 2024-11-29 | 47,050.01 | 49,550.01 | 47,050.01 | 48,400.01 | 39,686.89 | 8,069,406 |
| 2024-11-28 | 47,000.01 | 47,250.01 | 46,700.01 | 47,050.01 | 38,579.92 | 2,156,962 |
| 2024-11-27 | 47,350.01 | 47,400.01 | 46,600.01 | 47,000.01 | 38,538.92 | 2,332,522 |
| 2024-11-26 | 47,450.01 | 48,100.01 | 47,000.01 | 47,300.01 | 38,784.92 | 4,624,273 |
| 2024-11-25 | 46,200.01 | 47,450.01 | 46,100.01 | 47,300.01 | 38,784.92 | 4,121,039 |
| 2024-11-22 | 46,200.01 | 46,500.01 | 45,950.01 | 46,200.01 | 37,882.94 | 2,202,354 |
| 2024-11-21 | 45,700.01 | 46,350.01 | 45,700.01 | 46,250.01 | 37,923.94 | 2,529,219 |
| 2024-11-20 | 45,600.01 | 45,900.01 | 44,700.01 | 45,600.01 | 37,390.95 | 2,639,290 |
| 2024-11-19 | 46,500.01 | 46,500.01 | 45,600.01 | 45,600.01 | 37,390.95 | 1,713,442 |
| 2024-11-18 | 46,400.01 | 46,700.01 | 45,600.01 | 46,500.01 | 38,128.93 | 1,546,314 |
| 2024-11-15 | 46,700.01 | 46,800.01 | 45,500.01 | 46,500.01 | 38,128.93 | 1,629,820 |
| 2024-11-14 | 46,600.01 | 47,150.01 | 46,500.01 | 46,900.01 | 38,456.93 | 2,534,532 |
| 2024-11-13 | 46,700.01 | 46,700.01 | 46,150.01 | 46,500.01 | 38,128.93 | 1,316,238 |
| 2024-11-12 | 47,400.01 | 47,400.01 | 46,550.01 | 46,800.01 | 38,374.93 | 1,650,379 |
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.