Tay Ninh Cable Car Tour Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 38,500.00 | 39,400.00 | 36,750.00 | 37,000.00 | 33,909.05 | 5,200 |
| 2022-05-06 | 38,400.00 | 41,000.00 | 38,400.00 | 39,500.00 | 36,200.21 | 5,700 |
| 2022-05-05 | 41,950.00 | 41,950.00 | 39,100.00 | 41,000.00 | 37,574.90 | 3,400 |
| 2022-05-04 | 38,800.00 | 43,600.00 | 38,800.00 | 41,950.00 | 38,445.54 | 6,600 |
| 2022-04-29 | 40,500.00 | 40,900.00 | 40,000.00 | 40,800.00 | 37,391.61 | 7,800 |
| 2022-04-28 | 40,000.00 | 40,900.00 | 38,700.00 | 40,500.00 | 37,116.67 | 2,600 |
| 2022-04-27 | 39,000.00 | 40,000.00 | 38,800.00 | 40,000.00 | 36,658.44 | 2,700 |
| 2022-04-26 | 36,500.00 | 39,500.00 | 36,500.00 | 39,500.00 | 36,200.21 | 2,600 |
| 2022-04-25 | 41,000.00 | 41,000.00 | 38,150.00 | 38,150.00 | 34,962.98 | 4,700 |
| 2022-04-22 | 38,150.00 | 41,700.00 | 38,150.00 | 41,000.00 | 37,574.90 | 49,400 |
| 2022-04-21 | 43,900.00 | 43,900.00 | 40,850.00 | 41,000.00 | 37,574.90 | 54,600 |
| 2022-04-20 | 42,200.00 | 44,850.00 | 42,200.00 | 43,900.00 | 40,232.63 | 3,600 |
| 2022-04-19 | 44,000.00 | 44,000.00 | 43,850.00 | 44,000.00 | 40,324.28 | 8,900 |
| 2022-04-18 | 44,600.00 | 44,600.00 | 43,950.00 | 44,000.00 | 40,324.28 | 15,700 |
| 2022-04-15 | 43,800.00 | 45,400.00 | 43,500.00 | 44,600.00 | 40,874.16 | 13,000 |
| 2022-04-14 | 44,050.00 | 45,950.00 | 43,900.00 | 44,600.00 | 40,874.16 | 10,700 |
| 2022-04-13 | 43,200.00 | 45,950.00 | 43,200.00 | 44,600.00 | 40,874.16 | 7,900 |
| 2022-04-12 | 45,900.00 | 45,900.00 | 44,300.00 | 44,300.00 | 40,599.22 | 22,200 |
| 2022-04-08 | 45,950.00 | 46,450.00 | 45,000.00 | 45,900.00 | 42,065.56 | 7,400 |
| 2022-04-07 | 46,400.00 | 46,400.00 | 45,400.00 | 45,900.00 | 42,065.56 | 5,700 |
| 2022-04-06 | 45,350.00 | 45,900.00 | 45,350.00 | 45,800.00 | 41,973.91 | 13,500 |
| 2022-04-05 | 44,700.00 | 45,450.00 | 44,700.00 | 45,350.00 | 41,561.50 | 3,800 |
| 2022-04-04 | 46,000.00 | 46,000.00 | 44,900.00 | 45,450.00 | 41,653.15 | 7,100 |
| 2022-04-01 | 46,350.00 | 46,350.00 | 44,500.00 | 46,000.00 | 42,157.20 | 24,000 |
| 2022-03-31 | 44,350.00 | 46,900.00 | 43,700.00 | 46,400.00 | 42,523.79 | 34,000 |
| 2022-03-30 | 44,550.00 | 44,550.00 | 43,200.00 | 44,400.00 | 40,690.86 | 10,400 |
| 2022-03-29 | 43,700.00 | 45,000.00 | 43,000.00 | 44,550.00 | 40,828.33 | 26,200 |
| 2022-03-28 | 43,500.00 | 43,950.00 | 43,050.00 | 43,750.00 | 40,095.16 | 19,700 |
| 2022-03-25 | 44,000.00 | 44,000.00 | 43,500.00 | 43,950.00 | 40,278.46 | 4,100 |
| 2022-03-24 | 42,700.00 | 44,000.00 | 42,600.00 | 43,950.00 | 40,278.46 | 24,000 |
| 2022-03-23 | 43,300.00 | 43,500.00 | 42,850.00 | 43,300.00 | 39,682.76 | 23,800 |
| 2022-03-22 | 43,900.00 | 43,900.00 | 43,300.00 | 43,300.00 | 39,682.76 | 14,800 |
| 2022-03-21 | 44,400.00 | 44,400.00 | 44,000.00 | 44,200.00 | 40,507.57 | 4,900 |
| 2022-03-18 | 43,100.00 | 45,000.00 | 43,100.00 | 44,900.00 | 41,149.09 | 5,800 |
| 2022-03-17 | 45,750.00 | 45,750.00 | 42,550.00 | 45,600.00 | 41,790.62 | 61,900 |
| 2022-03-16 | 44,500.00 | 46,000.00 | 43,000.00 | 45,750.00 | 41,928.09 | 51,100 |
| 2022-03-15 | 44,900.00 | 46,000.00 | 44,900.00 | 45,450.00 | 41,653.15 | 47,900 |
| 2022-03-14 | 43,850.00 | 44,950.00 | 43,850.00 | 44,950.00 | 41,194.92 | 52,500 |
| 2022-03-11 | 43,000.00 | 44,000.00 | 42,500.00 | 43,900.00 | 40,232.63 | 10,700 |
| 2022-03-10 | 42,000.00 | 43,500.00 | 42,000.00 | 43,400.00 | 39,774.40 | 9,500 |
| 2022-03-09 | 42,850.00 | 43,200.00 | 42,700.00 | 43,200.00 | 39,591.11 | 17,200 |
| 2022-03-08 | 43,000.00 | 43,800.00 | 42,500.00 | 43,600.00 | 39,957.70 | 13,600 |
| 2022-03-07 | 42,800.00 | 43,850.00 | 42,800.00 | 43,800.00 | 40,140.99 | 10,500 |
| 2022-03-04 | 43,000.00 | 43,950.00 | 42,600.00 | 43,800.00 | 40,140.99 | 39,900 |
| 2022-03-03 | 43,650.00 | 43,850.00 | 42,800.00 | 43,800.00 | 40,140.99 | 42,800 |
| 2022-03-02 | 43,800.00 | 44,200.00 | 43,000.00 | 43,650.00 | 40,003.52 | 14,800 |
| 2022-03-01 | 43,200.00 | 45,000.00 | 43,200.00 | 44,200.00 | 40,507.57 | 7,800 |
| 2022-02-28 | 42,500.00 | 44,800.00 | 42,500.00 | 44,450.00 | 40,736.69 | 51,500 |
| 2022-02-25 | 44,000.00 | 45,750.00 | 43,700.00 | 43,700.00 | 40,049.34 | 47,300 |
| 2022-02-24 | 44,900.00 | 46,600.00 | 43,450.00 | 45,650.00 | 41,836.44 | 17,600 |
| 2022-02-23 | 46,950.00 | 47,500.00 | 43,700.00 | 46,700.00 | 42,798.72 | 96,500 |
| 2022-02-22 | 44,000.00 | 47,400.00 | 41,200.00 | 46,950.00 | 43,027.84 | 38,700 |
| 2022-02-21 | 43,450.00 | 45,500.00 | 43,300.00 | 44,300.00 | 40,599.22 | 46,500 |
| 2022-02-18 | 42,000.00 | 44,000.00 | 42,000.00 | 43,400.00 | 39,774.40 | 30,700 |
| 2022-02-17 | 41,700.00 | 43,500.00 | 41,700.00 | 43,200.00 | 39,591.11 | 24,000 |
| 2022-02-16 | 43,000.00 | 43,800.00 | 42,000.00 | 43,200.00 | 39,591.11 | 43,300 |
| 2022-02-15 | 41,750.00 | 44,000.00 | 41,750.00 | 42,800.00 | 39,224.53 | 56,300 |
| 2022-02-14 | 42,200.00 | 42,500.00 | 41,500.00 | 41,700.00 | 38,216.42 | 27,000 |
| 2022-02-11 | 42,200.00 | 44,500.00 | 41,500.00 | 42,600.00 | 39,041.23 | 12,400 |
| 2022-02-10 | 41,150.00 | 45,000.00 | 41,150.00 | 43,000.00 | 39,407.82 | 12,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-20 | 500.0000 VND |
| 2024-10-09 | 500.0000 VND |
| 2023-08-24 | 500.0000 VND |
| 2022-10-14 | 500.0000 VND |
| 2021-11-24 | 500.0000 VND |
| 2020-10-28 | 1,500.0000 VND |
| 2019-07-31 | 2,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.