Thanh Thanh Cong Tourist JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-27 | 8,900.00 | 8,990.00 | 8,900.00 | 8,900.00 | 8,900.00 | 11,000 |
| 2024-03-26 | 8,910.00 | 8,950.00 | 8,890.00 | 8,890.00 | 8,890.00 | 15,900 |
| 2024-03-25 | 9,050.00 | 9,050.00 | 8,830.00 | 8,830.00 | 8,830.00 | 8,100 |
| 2024-03-22 | 9,100.00 | 9,100.00 | 8,830.00 | 9,100.00 | 9,100.00 | 8,000 |
| 2024-03-21 | 9,000.00 | 9,100.00 | 8,680.00 | 9,100.00 | 9,100.00 | 7,500 |
| 2024-03-20 | 9,180.00 | 9,180.00 | 8,560.00 | 9,000.00 | 9,000.00 | 5,300 |
| 2024-03-19 | 9,000.00 | 9,180.00 | 9,000.00 | 9,180.00 | 9,180.00 | 3,600 |
| 2024-03-18 | 9,170.00 | 9,170.00 | 9,000.00 | 9,020.00 | 9,020.00 | 31,100 |
| 2024-03-15 | 9,020.00 | 9,100.00 | 9,010.00 | 9,100.00 | 9,100.00 | 4,700 |
| 2024-03-14 | 9,140.00 | 9,140.00 | 9,020.00 | 9,020.00 | 9,020.00 | 900 |
| 2024-03-13 | 9,000.00 | 9,140.00 | 8,990.00 | 9,140.00 | 9,140.00 | 4,400 |
| 2024-03-12 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,500 |
| 2024-03-11 | 9,030.00 | 9,030.00 | 9,000.00 | 9,020.00 | 9,020.00 | 11,800 |
| 2024-03-08 | 9,000.00 | 9,100.00 | 9,000.00 | 9,030.00 | 9,030.00 | 8,800 |
| 2024-03-07 | 9,100.00 | 9,150.00 | 9,100.00 | 9,150.00 | 9,150.00 | 6,600 |
| 2024-03-06 | 9,140.00 | 9,360.00 | 8,900.00 | 9,250.00 | 9,250.00 | 7,300 |
| 2024-03-05 | 9,020.00 | 9,100.00 | 9,020.00 | 9,020.00 | 9,020.00 | 10,700 |
| 2024-03-04 | 9,210.00 | 9,210.00 | 9,010.00 | 9,010.00 | 9,010.00 | 24,700 |
| 2024-03-01 | 8,900.00 | 9,050.00 | 8,900.00 | 9,050.00 | 9,050.00 | 8,100 |
| 2024-02-29 | 8,860.00 | 8,910.00 | 8,860.00 | 8,910.00 | 8,910.00 | 1,900 |
| 2024-02-28 | 9,000.00 | 9,000.00 | 8,900.00 | 8,910.00 | 8,910.00 | 8,200 |
| 2024-02-27 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 5,300 |
| 2024-02-26 | 9,000.00 | 9,000.00 | 8,930.00 | 9,000.00 | 9,000.00 | 7,200 |
| 2024-02-23 | 8,930.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | 10,800 |
| 2024-02-22 | 9,010.00 | 9,010.00 | 9,000.00 | 9,000.00 | 9,000.00 | 2,200 |
| 2024-02-21 | 9,270.00 | 9,290.00 | 9,010.00 | 9,010.00 | 9,010.00 | 7,800 |
| 2024-02-20 | 9,280.00 | 9,280.00 | 8,930.00 | 9,270.00 | 9,270.00 | 8,100 |
| 2024-02-19 | 8,980.00 | 9,300.00 | 8,950.00 | 9,280.00 | 9,280.00 | 5,800 |
| 2024-02-16 | 8,920.00 | 9,300.00 | 8,890.00 | 8,930.00 | 8,930.00 | 9,200 |
| 2024-02-15 | 8,910.00 | 8,920.00 | 8,900.00 | 8,920.00 | 8,920.00 | 6,200 |
| 2024-02-07 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 800 |
| 2024-02-06 | 8,910.00 | 8,910.00 | 8,650.00 | 8,910.00 | 8,910.00 | 1,000 |
| 2024-02-05 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 2,100 |
| 2024-02-02 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 600 |
| 2024-02-01 | 8,980.00 | 8,980.00 | 8,850.00 | 8,900.00 | 8,900.00 | 4,000 |
| 2024-01-31 | 8,550.00 | 9,000.00 | 8,550.00 | 8,990.00 | 8,990.00 | 1,800 |
| 2024-01-30 | 8,370.00 | 9,150.00 | 8,370.00 | 9,150.00 | 9,150.00 | 600 |
| 2024-01-29 | 8,950.00 | 9,000.00 | 8,870.00 | 8,870.00 | 8,870.00 | 3,200 |
| 2024-01-26 | 8,470.00 | 8,990.00 | 8,470.00 | 8,990.00 | 8,990.00 | 7,000 |
| 2024-01-25 | 8,900.00 | 9,000.00 | 8,420.00 | 9,000.00 | 9,000.00 | 1,300 |
| 2024-01-24 | 9,000.00 | 9,000.00 | 8,910.00 | 8,910.00 | 8,910.00 | 3,500 |
| 2024-01-23 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,000 |
| 2024-01-19 | 9,100.00 | 9,300.00 | 9,100.00 | 9,200.00 | 9,200.00 | 5,500 |
| 2024-01-18 | 9,010.00 | 9,100.00 | 8,910.00 | 9,100.00 | 9,100.00 | 9,300 |
| 2024-01-17 | 9,020.00 | 9,230.00 | 8,950.00 | 9,230.00 | 9,230.00 | 9,400 |
| 2024-01-16 | 8,980.00 | 9,390.00 | 8,950.00 | 9,260.00 | 9,260.00 | 7,500 |
| 2024-01-15 | 9,500.00 | 9,500.00 | 8,900.00 | 9,000.00 | 9,000.00 | 12,200 |
| 2024-01-12 | 9,440.00 | 9,440.00 | 9,050.00 | 9,100.00 | 9,100.00 | 1,500 |
| 2024-01-11 | 9,550.00 | 9,550.00 | 8,910.00 | 9,300.00 | 9,300.00 | 800 |
| 2024-01-10 | 9,200.00 | 9,200.00 | 9,000.00 | 9,050.00 | 9,050.00 | 11,700 |
| 2024-01-09 | 9,250.00 | 9,250.00 | 9,000.00 | 9,040.00 | 9,040.00 | 7,000 |
| 2024-01-08 | 9,020.00 | 9,290.00 | 9,020.00 | 9,250.00 | 9,250.00 | 10,000 |
| 2024-01-05 | 9,060.00 | 9,490.00 | 9,060.00 | 9,120.00 | 9,120.00 | 8,100 |
| 2024-01-04 | 9,520.00 | 9,520.00 | 9,410.00 | 9,510.00 | 9,510.00 | 5,200 |
| 2024-01-03 | 9,950.00 | 9,950.00 | 9,410.00 | 9,520.00 | 9,520.00 | 6,200 |
| 2024-01-02 | 9,500.00 | 10,000.00 | 9,500.00 | 9,980.00 | 9,980.00 | 10,700 |
| 2023-12-29 | 9,550.00 | 10,000.00 | 9,120.00 | 10,000.00 | 10,000.00 | 359,900 |
| 2023-12-28 | 9,150.00 | 9,800.00 | 8,930.00 | 9,800.00 | 9,800.00 | 124,400 |
| 2023-12-27 | 9,450.00 | 9,550.00 | 8,800.00 | 9,550.00 | 9,550.00 | 58,000 |
| 2023-12-26 | 9,550.00 | 9,550.00 | 9,160.00 | 9,450.00 | 9,450.00 | 34,500 |
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.