Thanh Thanh Cong Tourist JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-25 | 8,940.00 | 9,550.00 | 8,850.00 | 9,550.00 | 9,550.00 | 74,200 |
| 2023-12-22 | 8,390.00 | 8,950.00 | 8,390.00 | 8,950.00 | 8,950.00 | 82,800 |
| 2023-12-21 | 8,100.00 | 8,400.00 | 8,050.00 | 8,400.00 | 8,400.00 | 34,200 |
| 2023-12-20 | 8,010.00 | 8,140.00 | 8,010.00 | 8,140.00 | 8,140.00 | 3,700 |
| 2023-12-19 | 8,010.00 | 8,010.00 | 7,950.00 | 8,010.00 | 8,010.00 | 15,000 |
| 2023-12-18 | 8,120.00 | 8,120.00 | 7,900.00 | 8,100.00 | 8,100.00 | 9,500 |
| 2023-12-15 | 8,140.00 | 8,140.00 | 8,120.00 | 8,120.00 | 8,120.00 | 2,400 |
| 2023-12-14 | 8,020.00 | 8,020.00 | 7,900.00 | 7,900.00 | 7,900.00 | 15,500 |
| 2023-12-13 | 8,020.00 | 8,180.00 | 8,000.00 | 8,130.00 | 8,130.00 | 26,600 |
| 2023-12-12 | 8,100.00 | 8,180.00 | 8,020.00 | 8,080.00 | 8,080.00 | 2,000 |
| 2023-12-11 | 8,120.00 | 8,120.00 | 8,010.00 | 8,100.00 | 8,100.00 | 10,800 |
| 2023-12-08 | 8,110.00 | 8,170.00 | 8,110.00 | 8,110.00 | 8,110.00 | 3,500 |
| 2023-12-07 | 8,100.00 | 8,110.00 | 8,100.00 | 8,110.00 | 8,110.00 | 4,800 |
| 2023-12-06 | 8,080.00 | 8,220.00 | 8,000.00 | 8,220.00 | 8,220.00 | 39,500 |
| 2023-12-05 | 8,180.00 | 8,180.00 | 7,900.00 | 8,170.00 | 8,170.00 | 10,500 |
| 2023-12-04 | 8,000.00 | 8,180.00 | 8,000.00 | 8,170.00 | 8,170.00 | 6,700 |
| 2023-12-01 | 8,000.00 | 8,140.00 | 7,800.00 | 8,140.00 | 8,140.00 | 5,400 |
| 2023-11-30 | 8,390.00 | 8,390.00 | 7,960.00 | 8,170.00 | 8,170.00 | 2,200 |
| 2023-11-29 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 6,200 |
| 2023-11-28 | 8,190.00 | 8,190.00 | 7,950.00 | 8,000.00 | 8,000.00 | 3,400 |
| 2023-11-27 | 8,000.00 | 8,000.00 | 7,850.00 | 8,000.00 | 8,000.00 | 4,500 |
| 2023-11-24 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1,600 |
| 2023-11-23 | 8,000.00 | 8,050.00 | 7,900.00 | 8,000.00 | 8,000.00 | 3,400 |
| 2023-11-22 | 8,010.00 | 8,010.00 | 8,000.00 | 8,000.00 | 8,000.00 | 5,000 |
| 2023-11-21 | 8,010.00 | 8,010.00 | 8,000.00 | 8,000.00 | 8,000.00 | 12,000 |
| 2023-11-20 | 8,000.00 | 8,290.00 | 7,810.00 | 8,010.00 | 8,010.00 | 5,300 |
| 2023-11-17 | 8,130.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | 14,600 |
| 2023-11-16 | 8,040.00 | 8,200.00 | 8,040.00 | 8,130.00 | 8,130.00 | 12,600 |
| 2023-11-15 | 8,030.00 | 8,420.00 | 8,030.00 | 8,160.00 | 8,160.00 | 14,500 |
| 2023-11-14 | 8,030.00 | 8,320.00 | 8,030.00 | 8,200.00 | 8,200.00 | 700 |
| 2023-11-10 | 8,350.00 | 8,350.00 | 8,000.00 | 8,350.00 | 8,350.00 | 3,800 |
| 2023-11-09 | 8,350.00 | 8,390.00 | 8,250.00 | 8,310.00 | 8,310.00 | 6,000 |
| 2023-11-08 | 8,220.00 | 8,350.00 | 8,210.00 | 8,350.00 | 8,350.00 | 1,800 |
| 2023-11-07 | 8,430.00 | 8,530.00 | 8,030.00 | 8,480.00 | 8,480.00 | 1,600 |
| 2023-11-06 | 8,010.00 | 8,450.00 | 8,010.00 | 8,450.00 | 8,450.00 | 8,700 |
| 2023-11-03 | 8,100.00 | 8,240.00 | 7,810.00 | 8,240.00 | 8,240.00 | 13,300 |
| 2023-11-02 | 8,260.00 | 8,300.00 | 8,000.00 | 8,000.00 | 8,000.00 | 35,700 |
| 2023-11-01 | 7,810.00 | 8,280.00 | 7,810.00 | 8,230.00 | 8,230.00 | 10,000 |
| 2023-10-31 | 8,250.00 | 8,450.00 | 8,250.00 | 8,250.00 | 8,250.00 | 3,300 |
| 2023-10-30 | 8,220.00 | 8,500.00 | 8,100.00 | 8,500.00 | 8,500.00 | 5,300 |
| 2023-10-27 | 8,250.00 | 8,800.00 | 8,200.00 | 8,680.00 | 8,680.00 | 5,900 |
| 2023-10-26 | 8,500.00 | 8,500.00 | 8,110.00 | 8,250.00 | 8,250.00 | 8,700 |
| 2023-10-25 | 8,380.00 | 8,500.00 | 8,240.00 | 8,500.00 | 8,500.00 | 2,500 |
| 2023-10-24 | 8,380.00 | 8,380.00 | 8,350.00 | 8,380.00 | 8,380.00 | 5,600 |
| 2023-10-23 | 8,390.00 | 8,500.00 | 8,380.00 | 8,380.00 | 8,380.00 | 6,700 |
| 2023-10-20 | 8,200.00 | 8,390.00 | 8,200.00 | 8,390.00 | 8,390.00 | 12,100 |
| 2023-10-19 | 8,110.00 | 8,400.00 | 8,110.00 | 8,400.00 | 8,400.00 | 7,500 |
| 2023-10-18 | 8,690.00 | 8,690.00 | 8,550.00 | 8,550.00 | 8,550.00 | 5,400 |
| 2023-10-17 | 8,630.00 | 8,700.00 | 8,630.00 | 8,690.00 | 8,690.00 | 6,700 |
| 2023-10-16 | 8,700.00 | 8,800.00 | 8,610.00 | 8,690.00 | 8,690.00 | 3,300 |
| 2023-10-13 | 8,700.00 | 8,720.00 | 8,610.00 | 8,700.00 | 8,700.00 | 9,800 |
| 2023-10-12 | 8,730.00 | 8,730.00 | 8,670.00 | 8,700.00 | 8,700.00 | 4,400 |
| 2023-10-11 | 8,790.00 | 8,790.00 | 8,610.00 | 8,730.00 | 8,730.00 | 9,500 |
| 2023-10-10 | 8,800.00 | 8,890.00 | 8,450.00 | 8,800.00 | 8,800.00 | 18,300 |
| 2023-10-09 | 8,220.00 | 8,890.00 | 8,220.00 | 8,800.00 | 8,800.00 | 11,500 |
| 2023-10-06 | 8,800.00 | 8,880.00 | 8,320.00 | 8,800.00 | 8,800.00 | 1,500 |
| 2023-10-05 | 8,800.00 | 8,800.00 | 8,690.00 | 8,700.00 | 8,700.00 | 4,400 |
| 2023-10-04 | 8,800.00 | 8,800.00 | 8,650.00 | 8,800.00 | 8,800.00 | 3,700 |
| 2023-10-03 | 9,000.00 | 9,000.00 | 8,650.00 | 8,800.00 | 8,800.00 | 21,500 |
| 2023-10-02 | 8,820.00 | 9,000.00 | 8,820.00 | 8,910.00 | 8,910.00 | 8,000 |
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.