Thanh Cong Textile Garment Investment Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 46,800.01 | 47,350.01 | 46,800.01 | 47,250.01 | 38,743.92 | 2,865,208 |
| 2024-11-08 | 46,400.01 | 47,000.01 | 46,150.01 | 46,800.01 | 38,374.93 | 2,484,867 |
| 2024-11-07 | 46,300.01 | 46,400.01 | 46,050.01 | 46,200.01 | 37,882.94 | 1,714,944 |
| 2024-11-06 | 45,150.01 | 46,000.01 | 44,850.01 | 46,000.01 | 37,718.95 | 1,940,862 |
| 2024-11-05 | 45,050.01 | 45,200.01 | 44,800.01 | 45,050.01 | 36,939.97 | 994,801 |
| 2024-11-04 | 45,200.01 | 45,250.01 | 44,650.01 | 45,200.01 | 37,062.96 | 1,178,793 |
| 2024-11-01 | 45,400.01 | 45,450.01 | 44,800.01 | 45,200.01 | 37,062.96 | 1,591,128 |
| 2024-10-31 | 45,500.01 | 45,500.01 | 45,150.01 | 45,400.01 | 37,226.96 | 1,550,241 |
| 2024-10-30 | 45,400.01 | 45,500.01 | 44,900.01 | 45,400.01 | 37,226.96 | 1,290,481 |
| 2024-10-29 | 45,250.01 | 45,400.01 | 45,000.01 | 45,400.01 | 37,226.96 | 2,519,286 |
| 2024-10-28 | 45,100.01 | 45,300.01 | 44,900.01 | 45,150.01 | 37,021.97 | 1,068,144 |
| 2024-10-25 | 45,450.01 | 45,500.01 | 44,650.01 | 45,100.01 | 36,980.97 | 1,270,384 |
| 2024-10-24 | 45,650.01 | 46,200.01 | 45,400.01 | 45,450.01 | 37,267.96 | 1,000,461 |
| 2024-10-23 | 45,650.01 | 45,950.01 | 45,350.01 | 45,950.01 | 37,677.95 | 1,552,204 |
| 2024-10-22 | 46,150.01 | 46,150.01 | 45,100.01 | 45,850.01 | 37,595.95 | 2,044,581 |
| 2024-10-21 | 46,500.01 | 46,500.01 | 45,850.01 | 46,150.01 | 37,841.94 | 1,185,376 |
| 2024-10-18 | 46,100.01 | 46,650.01 | 46,100.01 | 46,350.01 | 38,005.94 | 2,179,485 |
| 2024-10-17 | 46,600.01 | 46,700.01 | 46,000.01 | 46,050.01 | 37,759.94 | 1,043,311 |
| 2024-10-16 | 46,650.01 | 46,700.01 | 45,900.01 | 46,600.01 | 38,210.93 | 1,428,966 |
| 2024-10-15 | 46,800.01 | 47,050.01 | 46,300.01 | 46,650.01 | 38,251.93 | 1,708,591 |
| 2024-10-14 | 46,650.01 | 46,950.01 | 46,350.01 | 46,750.01 | 38,333.93 | 1,473,318 |
| 2024-10-11 | 46,800.01 | 47,100.01 | 46,450.01 | 46,800.01 | 38,374.93 | 1,937,397 |
| 2024-10-10 | 46,950.01 | 46,950.01 | 46,400.01 | 46,800.01 | 38,374.93 | 1,226,841 |
| 2024-10-09 | 46,350.01 | 46,800.01 | 46,100.01 | 46,800.01 | 38,374.93 | 1,732,384 |
| 2024-10-08 | 46,050.01 | 46,150.01 | 45,450.01 | 46,100.01 | 37,800.94 | 1,475,743 |
| 2024-10-07 | 46,100.01 | 46,400.01 | 45,700.01 | 46,100.01 | 37,800.94 | 1,361,745 |
| 2024-10-04 | 46,900.01 | 46,950.01 | 46,000.01 | 46,000.01 | 37,718.95 | 1,466,734 |
| 2024-10-03 | 48,000.01 | 48,100.01 | 46,900.01 | 47,000.01 | 38,538.92 | 2,128,549 |
| 2024-10-02 | 48,600.01 | 48,600.01 | 47,450.01 | 48,000.01 | 39,358.90 | 2,108,568 |
| 2024-10-01 | 48,800.01 | 49,150.01 | 48,500.01 | 48,850.01 | 40,055.88 | 2,767,842 |
| 2024-09-30 | 48,300.01 | 48,800.01 | 48,100.01 | 48,800.01 | 40,014.88 | 3,212,863 |
| 2024-09-27 | 48,300.01 | 48,550.01 | 47,950.01 | 48,350.01 | 39,645.89 | 3,192,073 |
| 2024-09-26 | 46,900.01 | 48,400.01 | 46,450.01 | 48,300.01 | 39,604.89 | 6,302,372 |
| 2024-09-25 | 46,700.01 | 47,150.01 | 46,500.01 | 46,850.01 | 38,415.93 | 2,295,909 |
| 2024-09-24 | 46,650.01 | 46,850.01 | 46,450.01 | 46,700.01 | 38,292.93 | 2,364,978 |
| 2024-09-23 | 47,000.01 | 47,050.01 | 46,400.01 | 46,650.01 | 38,251.93 | 1,142,295 |
| 2024-09-20 | 47,300.01 | 47,300.01 | 46,750.01 | 46,950.01 | 38,497.92 | 2,724,183 |
| 2024-09-19 | 47,000.01 | 47,250.01 | 46,600.01 | 46,950.01 | 38,497.92 | 2,283,204 |
| 2024-09-18 | 46,900.01 | 47,100.01 | 46,600.01 | 46,950.01 | 38,497.92 | 2,033,031 |
| 2024-09-17 | 45,850.01 | 46,900.01 | 45,300.01 | 46,750.01 | 38,333.93 | 2,737,696 |
| 2024-09-16 | 46,150.01 | 46,150.01 | 45,450.01 | 45,800.01 | 37,554.95 | 1,439,361 |
| 2024-09-13 | 45,950.01 | 46,050.01 | 45,650.01 | 45,950.01 | 37,677.95 | 943,057 |
| 2024-09-12 | 45,950.01 | 46,150.01 | 45,700.01 | 45,950.01 | 37,677.95 | 1,429,543 |
| 2024-09-11 | 45,950.01 | 46,100.01 | 45,100.01 | 45,950.01 | 37,677.95 | 1,417,300 |
| 2024-09-10 | 46,500.01 | 46,500.01 | 45,450.01 | 46,000.01 | 37,718.95 | 1,293,022 |
| 2024-09-09 | 46,800.01 | 46,800.01 | 46,100.01 | 46,500.01 | 38,128.93 | 856,201 |
| 2024-09-06 | 46,000.01 | 46,800.01 | 45,600.01 | 46,800.01 | 38,374.93 | 1,760,104 |
| 2024-09-05 | 47,200.01 | 47,300.01 | 45,900.01 | 46,000.01 | 37,718.95 | 1,456,686 |
| 2024-09-04 | 46,800.01 | 47,200.01 | 46,700.01 | 47,100.01 | 38,620.92 | 1,553,821 |
| 2024-08-30 | 47,900.01 | 48,050.01 | 47,150.01 | 47,500.01 | 38,948.91 | 1,716,792 |
| 2024-08-29 | 48,300.01 | 48,400.01 | 47,650.01 | 47,900.01 | 39,276.90 | 2,247,168 |
| 2024-08-28 | 48,500.01 | 48,550.01 | 47,800.01 | 48,400.01 | 39,686.89 | 1,319,472 |
| 2024-08-27 | 48,000.01 | 48,600.01 | 47,100.01 | 48,500.01 | 39,768.89 | 2,834,716 |
| 2024-08-26 | 49,000.01 | 49,000.01 | 48,000.01 | 48,050.01 | 39,399.90 | 1,900,206 |
| 2024-08-23 | 48,800.01 | 49,050.01 | 48,300.01 | 48,700.01 | 39,932.88 | 2,149,570 |
| 2024-08-22 | 49,200.01 | 49,250.01 | 48,550.01 | 49,100.01 | 40,260.87 | 3,079,230 |
| 2024-08-21 | 49,000.01 | 49,350.01 | 48,450.01 | 49,150.01 | 40,301.87 | 3,740,120 |
| 2024-08-20 | 48,450.01 | 49,100.01 | 48,200.01 | 48,850.01 | 40,055.88 | 4,528,292 |
| 2024-08-19 | 48,300.01 | 48,800.01 | 48,050.01 | 48,400.01 | 39,686.89 | 3,140,444 |
| 2024-08-16 | 46,700.01 | 48,200.01 | 46,400.01 | 48,100.01 | 39,440.90 | 3,466,963 |
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.