Thanh Thanh Cong Tourist JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-29 | 8,770.00 | 8,820.00 | 8,770.00 | 8,820.00 | 8,820.00 | 28,600 |
| 2023-09-28 | 8,650.00 | 8,800.00 | 8,650.00 | 8,770.00 | 8,770.00 | 15,000 |
| 2023-09-27 | 8,800.00 | 8,800.00 | 8,650.00 | 8,780.00 | 8,780.00 | 39,800 |
| 2023-09-26 | 8,840.00 | 8,840.00 | 8,550.00 | 8,800.00 | 8,800.00 | 17,700 |
| 2023-09-25 | 8,690.00 | 8,860.00 | 8,600.00 | 8,840.00 | 8,840.00 | 29,100 |
| 2023-09-22 | 8,860.00 | 8,860.00 | 8,740.00 | 8,820.00 | 8,820.00 | 29,200 |
| 2023-09-21 | 8,850.00 | 8,890.00 | 8,820.00 | 8,860.00 | 8,860.00 | 13,500 |
| 2023-09-20 | 8,850.00 | 8,900.00 | 8,800.00 | 8,820.00 | 8,820.00 | 15,700 |
| 2023-09-19 | 8,800.00 | 8,850.00 | 8,790.00 | 8,850.00 | 8,850.00 | 25,700 |
| 2023-09-18 | 8,900.00 | 8,900.00 | 8,820.00 | 8,820.00 | 8,820.00 | 11,300 |
| 2023-09-15 | 8,780.00 | 8,880.00 | 8,770.00 | 8,880.00 | 8,880.00 | 26,900 |
| 2023-09-14 | 8,930.00 | 8,930.00 | 8,780.00 | 8,780.00 | 8,780.00 | 40,400 |
| 2023-09-13 | 8,880.00 | 8,980.00 | 8,800.00 | 8,830.00 | 8,830.00 | 14,100 |
| 2023-09-12 | 8,920.00 | 9,200.00 | 8,900.00 | 8,900.00 | 8,900.00 | 34,700 |
| 2023-09-11 | 8,990.00 | 9,000.00 | 8,820.00 | 8,900.00 | 8,900.00 | 39,600 |
| 2023-09-08 | 8,900.00 | 8,950.00 | 8,900.00 | 8,920.00 | 8,920.00 | 14,500 |
| 2023-09-07 | 8,920.00 | 9,000.00 | 8,910.00 | 8,920.00 | 8,920.00 | 33,100 |
| 2023-09-06 | 8,990.00 | 9,000.00 | 8,910.00 | 8,920.00 | 8,920.00 | 18,800 |
| 2023-09-05 | 8,890.00 | 9,000.00 | 8,890.00 | 8,990.00 | 8,990.00 | 44,300 |
| 2023-08-31 | 8,950.00 | 8,990.00 | 8,830.00 | 8,970.00 | 8,970.00 | 28,200 |
| 2023-08-30 | 8,940.00 | 8,970.00 | 8,850.00 | 8,950.00 | 8,950.00 | 33,000 |
| 2023-08-29 | 9,110.00 | 9,110.00 | 9,000.00 | 9,020.00 | 9,020.00 | 31,600 |
| 2023-08-28 | 9,150.00 | 9,290.00 | 9,110.00 | 9,140.00 | 9,140.00 | 26,600 |
| 2023-08-25 | 9,200.00 | 9,360.00 | 9,020.00 | 9,100.00 | 9,100.00 | 39,000 |
| 2023-08-24 | 9,390.00 | 9,390.00 | 9,000.00 | 9,000.00 | 9,000.00 | 63,400 |
| 2023-08-23 | 9,000.00 | 9,000.00 | 8,810.00 | 8,810.00 | 8,810.00 | 14,100 |
| 2023-08-22 | 8,830.00 | 9,000.00 | 8,790.00 | 9,000.00 | 9,000.00 | 18,700 |
| 2023-08-21 | 8,770.00 | 9,000.00 | 8,600.00 | 9,000.00 | 9,000.00 | 37,200 |
| 2023-08-18 | 9,200.00 | 9,300.00 | 8,800.00 | 8,900.00 | 8,900.00 | 49,900 |
| 2023-08-17 | 9,440.00 | 9,440.00 | 9,170.00 | 9,200.00 | 9,200.00 | 29,800 |
| 2023-08-16 | 9,400.00 | 9,600.00 | 9,290.00 | 9,390.00 | 9,390.00 | 61,400 |
| 2023-08-15 | 9,550.00 | 9,550.00 | 9,350.00 | 9,460.00 | 9,460.00 | 26,700 |
| 2023-08-14 | 9,450.00 | 9,510.00 | 9,400.00 | 9,460.00 | 9,460.00 | 38,200 |
| 2023-08-11 | 9,500.00 | 9,540.00 | 9,320.00 | 9,450.00 | 9,450.00 | 46,900 |
| 2023-08-10 | 9,570.00 | 9,650.00 | 9,400.00 | 9,500.00 | 9,500.00 | 35,500 |
| 2023-08-09 | 9,400.00 | 9,590.00 | 9,400.00 | 9,570.00 | 9,570.00 | 40,000 |
| 2023-08-08 | 9,300.00 | 9,450.00 | 9,250.00 | 9,400.00 | 9,400.00 | 23,200 |
| 2023-08-07 | 9,450.00 | 9,450.00 | 9,300.00 | 9,300.00 | 9,300.00 | 29,300 |
| 2023-08-04 | 9,410.00 | 9,500.00 | 9,350.00 | 9,450.00 | 9,450.00 | 16,600 |
| 2023-08-03 | 9,480.00 | 9,630.00 | 9,450.00 | 9,450.00 | 9,450.00 | 55,900 |
| 2023-08-02 | 9,300.00 | 9,480.00 | 9,200.00 | 9,480.00 | 9,480.00 | 16,000 |
| 2023-08-01 | 9,450.00 | 9,550.00 | 9,350.00 | 9,350.00 | 9,350.00 | 41,600 |
| 2023-07-31 | 9,120.00 | 9,500.00 | 9,120.00 | 9,300.00 | 9,300.00 | 54,200 |
| 2023-07-28 | 8,960.00 | 9,110.00 | 8,960.00 | 9,110.00 | 9,110.00 | 66,800 |
| 2023-07-27 | 9,160.00 | 9,280.00 | 9,060.00 | 9,060.00 | 9,060.00 | 24,000 |
| 2023-07-26 | 9,410.00 | 9,440.00 | 9,100.00 | 9,210.00 | 9,210.00 | 58,400 |
| 2023-07-25 | 9,630.00 | 9,910.00 | 9,410.00 | 9,430.00 | 9,430.00 | 53,700 |
| 2023-07-24 | 9,610.00 | 9,780.00 | 9,580.00 | 9,730.00 | 9,730.00 | 40,600 |
| 2023-07-21 | 9,770.00 | 9,770.00 | 9,580.00 | 9,610.00 | 9,610.00 | 37,800 |
| 2023-07-20 | 9,750.00 | 9,790.00 | 9,680.00 | 9,770.00 | 9,770.00 | 10,900 |
| 2023-07-19 | 9,700.00 | 10,000.00 | 9,660.00 | 9,790.00 | 9,790.00 | 27,100 |
| 2023-07-18 | 9,690.00 | 9,690.00 | 9,600.00 | 9,650.00 | 9,650.00 | 31,000 |
| 2023-07-17 | 9,600.00 | 9,710.00 | 9,560.00 | 9,690.00 | 9,690.00 | 21,100 |
| 2023-07-14 | 9,740.00 | 9,740.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,900 |
| 2023-07-13 | 9,560.00 | 9,780.00 | 9,560.00 | 9,740.00 | 9,740.00 | 9,900 |
| 2023-07-12 | 9,670.00 | 9,800.00 | 9,550.00 | 9,790.00 | 9,790.00 | 7,500 |
| 2023-07-11 | 9,930.00 | 9,930.00 | 9,520.00 | 9,850.00 | 9,850.00 | 17,600 |
| 2023-07-10 | 10,050.00 | 10,050.00 | 9,890.00 | 9,940.00 | 9,940.00 | 10,300 |
| 2023-07-07 | 10,100.00 | 10,100.00 | 9,520.00 | 9,520.00 | 9,520.00 | 15,200 |
| 2023-07-06 | 10,250.00 | 10,250.00 | 9,950.00 | 10,150.00 | 10,150.00 | 7,600 |
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.