Thanh Thanh Cong Tourist JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-25 | 8,580.00 | 8,590.00 | 8,270.00 | 8,570.00 | 8,570.00 | 20,400 |
| 2024-06-24 | 8,300.00 | 8,330.00 | 8,250.00 | 8,270.00 | 8,270.00 | 24,900 |
| 2024-06-21 | 8,330.00 | 8,390.00 | 8,300.00 | 8,300.00 | 8,300.00 | 21,600 |
| 2024-06-20 | 8,800.00 | 8,800.00 | 8,300.00 | 8,330.00 | 8,330.00 | 23,500 |
| 2024-06-19 | 8,500.00 | 8,500.00 | 8,330.00 | 8,400.00 | 8,400.00 | 12,700 |
| 2024-06-18 | 8,500.00 | 8,500.00 | 8,480.00 | 8,500.00 | 8,500.00 | 1,200 |
| 2024-06-17 | 8,400.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,600 |
| 2024-06-14 | 8,630.00 | 8,630.00 | 8,340.00 | 8,400.00 | 8,400.00 | 13,600 |
| 2024-06-13 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 800 |
| 2024-06-12 | 8,430.00 | 8,890.00 | 8,300.00 | 8,660.00 | 8,660.00 | 23,000 |
| 2024-06-11 | 8,410.00 | 8,440.00 | 8,260.00 | 8,430.00 | 8,430.00 | 16,300 |
| 2024-06-10 | 8,440.00 | 8,450.00 | 8,310.00 | 8,440.00 | 8,440.00 | 11,800 |
| 2024-06-07 | 8,510.00 | 8,520.00 | 8,300.00 | 8,400.00 | 8,400.00 | 2,600 |
| 2024-06-06 | 8,400.00 | 8,510.00 | 8,360.00 | 8,510.00 | 8,510.00 | 3,500 |
| 2024-06-05 | 8,870.00 | 8,870.00 | 8,210.00 | 8,290.00 | 8,290.00 | 1,000 |
| 2024-06-04 | 8,340.00 | 8,670.00 | 8,120.00 | 8,300.00 | 8,300.00 | 15,200 |
| 2024-06-03 | 8,410.00 | 8,420.00 | 8,350.00 | 8,350.00 | 8,350.00 | 3,900 |
| 2024-05-31 | 8,600.00 | 8,600.00 | 8,400.00 | 8,410.00 | 8,410.00 | 2,700 |
| 2024-05-30 | 8,650.00 | 8,650.00 | 8,600.00 | 8,600.00 | 8,600.00 | 2,100 |
| 2024-05-29 | 8,600.00 | 8,670.00 | 8,400.00 | 8,590.00 | 8,590.00 | 3,700 |
| 2024-05-28 | 8,700.00 | 8,700.00 | 8,660.00 | 8,670.00 | 8,670.00 | 3,500 |
| 2024-05-27 | 8,330.00 | 8,700.00 | 8,330.00 | 8,700.00 | 8,700.00 | 10,500 |
| 2024-05-24 | 8,800.00 | 8,800.00 | 8,330.00 | 8,340.00 | 8,340.00 | 8,200 |
| 2024-05-23 | 8,690.00 | 8,690.00 | 8,350.00 | 8,360.00 | 8,360.00 | 8,800 |
| 2024-05-22 | 8,300.00 | 8,890.00 | 8,300.00 | 8,690.00 | 8,690.00 | 12,800 |
| 2024-05-21 | 8,460.00 | 8,500.00 | 8,320.00 | 8,450.00 | 8,450.00 | 5,900 |
| 2024-05-20 | 8,350.00 | 8,670.00 | 8,350.00 | 8,500.00 | 8,500.00 | 8,000 |
| 2024-05-17 | 8,060.00 | 8,380.00 | 8,060.00 | 8,250.00 | 8,250.00 | 9,100 |
| 2024-05-16 | 8,210.00 | 8,380.00 | 8,210.00 | 8,380.00 | 8,380.00 | 7,700 |
| 2024-05-15 | 8,240.00 | 8,260.00 | 8,240.00 | 8,250.00 | 8,250.00 | 11,300 |
| 2024-05-14 | 8,400.00 | 8,400.00 | 8,260.00 | 8,340.00 | 8,340.00 | 4,900 |
| 2024-05-13 | 8,310.00 | 8,480.00 | 8,240.00 | 8,480.00 | 8,480.00 | 12,800 |
| 2024-05-10 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 2,000 |
| 2024-05-09 | 8,300.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | 6,400 |
| 2024-05-08 | 8,560.00 | 8,850.00 | 8,130.00 | 8,500.00 | 8,500.00 | 9,400 |
| 2024-05-07 | 8,700.00 | 8,700.00 | 8,550.00 | 8,560.00 | 8,560.00 | 21,300 |
| 2024-05-06 | 8,460.00 | 9,040.00 | 8,460.00 | 8,970.00 | 8,970.00 | 8,900 |
| 2024-05-03 | 8,690.00 | 8,690.00 | 8,460.00 | 8,460.00 | 8,460.00 | 3,200 |
| 2024-05-02 | 8,300.00 | 8,880.00 | 7,870.00 | 8,690.00 | 8,690.00 | 16,800 |
| 2024-04-26 | 8,700.00 | 8,990.00 | 8,220.00 | 8,300.00 | 8,300.00 | 8,700 |
| 2024-04-25 | 8,400.00 | 8,700.00 | 8,240.00 | 8,700.00 | 8,700.00 | 8,500 |
| 2024-04-24 | 8,740.00 | 8,800.00 | 8,740.00 | 8,800.00 | 8,800.00 | 13,100 |
| 2024-04-23 | 8,500.00 | 8,790.00 | 8,410.00 | 8,780.00 | 8,780.00 | 2,600 |
| 2024-04-22 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 0 |
| 2024-04-19 | 8,200.00 | 8,690.00 | 8,200.00 | 8,600.00 | 8,600.00 | 14,900 |
| 2024-04-17 | 8,850.00 | 8,850.00 | 8,600.00 | 8,800.00 | 8,800.00 | 1,700 |
| 2024-04-16 | 8,600.00 | 8,850.00 | 8,450.00 | 8,850.00 | 8,850.00 | 23,600 |
| 2024-04-15 | 8,910.00 | 8,910.00 | 8,800.00 | 8,800.00 | 8,800.00 | 5,000 |
| 2024-04-12 | 8,800.00 | 9,060.00 | 8,800.00 | 9,060.00 | 9,060.00 | 3,800 |
| 2024-04-11 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | 2,000 |
| 2024-04-10 | 9,100.00 | 9,100.00 | 8,990.00 | 8,990.00 | 8,990.00 | 1,100 |
| 2024-04-09 | 9,000.00 | 9,140.00 | 8,700.00 | 9,090.00 | 9,090.00 | 600 |
| 2024-04-08 | 8,860.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 8,500 |
| 2024-04-05 | 8,990.00 | 9,000.00 | 8,990.00 | 9,000.00 | 9,000.00 | 1,800 |
| 2024-04-04 | 8,840.00 | 9,050.00 | 8,840.00 | 8,990.00 | 8,990.00 | 2,200 |
| 2024-04-03 | 8,850.00 | 9,030.00 | 8,850.00 | 8,990.00 | 8,990.00 | 11,600 |
| 2024-04-02 | 8,860.00 | 9,190.00 | 8,830.00 | 8,850.00 | 8,850.00 | 33,800 |
| 2024-04-01 | 9,100.00 | 9,270.00 | 8,900.00 | 8,900.00 | 8,900.00 | 3,900 |
| 2024-03-29 | 8,870.00 | 9,000.00 | 8,820.00 | 9,000.00 | 9,000.00 | 6,500 |
| 2024-03-28 | 8,840.00 | 8,870.00 | 8,840.00 | 8,870.00 | 8,870.00 | 14,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.