Thanh Thanh Cong Tourist JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 10,200.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 15,400 |
| 2023-07-04 | 10,200.00 | 10,250.00 | 10,000.00 | 10,200.00 | 10,200.00 | 37,100 |
| 2023-07-03 | 10,500.00 | 10,500.00 | 10,100.00 | 10,200.00 | 10,200.00 | 15,400 |
| 2023-06-30 | 9,800.00 | 10,500.00 | 9,600.00 | 10,500.00 | 10,500.00 | 151,800 |
| 2023-06-29 | 9,690.00 | 10,000.00 | 9,400.00 | 10,000.00 | 10,000.00 | 101,700 |
| 2023-06-28 | 9,300.00 | 9,900.00 | 9,060.00 | 9,900.00 | 9,900.00 | 92,400 |
| 2023-06-27 | 9,100.00 | 9,350.00 | 9,000.00 | 9,350.00 | 9,350.00 | 111,600 |
| 2023-06-26 | 9,100.00 | 9,100.00 | 8,800.00 | 9,100.00 | 9,100.00 | 40,500 |
| 2023-06-23 | 8,780.00 | 9,090.00 | 8,780.00 | 8,980.00 | 8,980.00 | 42,300 |
| 2023-06-22 | 8,900.00 | 8,900.00 | 8,750.00 | 8,780.00 | 8,780.00 | 39,000 |
| 2023-06-21 | 8,800.00 | 8,820.00 | 8,720.00 | 8,780.00 | 8,780.00 | 59,600 |
| 2023-06-20 | 8,800.00 | 8,840.00 | 8,760.00 | 8,840.00 | 8,840.00 | 6,500 |
| 2023-06-19 | 8,900.00 | 8,900.00 | 8,610.00 | 8,850.00 | 8,850.00 | 27,200 |
| 2023-06-16 | 8,910.00 | 9,080.00 | 8,900.00 | 8,920.00 | 8,920.00 | 19,100 |
| 2023-06-15 | 8,980.00 | 8,990.00 | 8,900.00 | 8,990.00 | 8,990.00 | 30,800 |
| 2023-06-14 | 9,000.00 | 9,110.00 | 8,900.00 | 8,990.00 | 8,990.00 | 35,800 |
| 2023-06-13 | 8,990.00 | 9,000.00 | 8,910.00 | 8,980.00 | 8,980.00 | 17,400 |
| 2023-06-12 | 9,000.00 | 9,000.00 | 8,920.00 | 8,980.00 | 8,980.00 | 10,400 |
| 2023-06-09 | 9,030.00 | 9,120.00 | 8,980.00 | 9,000.00 | 9,000.00 | 14,500 |
| 2023-06-08 | 9,120.00 | 9,120.00 | 9,040.00 | 9,080.00 | 9,080.00 | 32,200 |
| 2023-06-07 | 9,100.00 | 9,300.00 | 9,030.00 | 9,120.00 | 9,120.00 | 43,600 |
| 2023-06-06 | 9,170.00 | 9,300.00 | 9,110.00 | 9,110.00 | 9,110.00 | 20,100 |
| 2023-06-05 | 9,240.00 | 9,350.00 | 9,200.00 | 9,200.00 | 9,200.00 | 31,800 |
| 2023-06-02 | 9,000.00 | 9,400.00 | 9,000.00 | 9,240.00 | 9,240.00 | 125,900 |
| 2023-06-01 | 9,000.00 | 9,020.00 | 8,780.00 | 8,900.00 | 8,900.00 | 30,000 |
| 2023-05-31 | 8,970.00 | 9,140.00 | 8,810.00 | 9,000.00 | 9,000.00 | 16,500 |
| 2023-05-30 | 9,000.00 | 9,090.00 | 8,820.00 | 8,900.00 | 8,900.00 | 24,100 |
| 2023-05-29 | 8,770.00 | 9,000.00 | 8,720.00 | 9,000.00 | 9,000.00 | 95,500 |
| 2023-05-26 | 8,600.00 | 8,700.00 | 8,590.00 | 8,670.00 | 8,670.00 | 24,200 |
| 2023-05-25 | 8,690.00 | 8,690.00 | 8,610.00 | 8,670.00 | 8,670.00 | 4,000 |
| 2023-05-24 | 8,590.00 | 8,750.00 | 8,510.00 | 8,640.00 | 8,640.00 | 9,800 |
| 2023-05-23 | 8,630.00 | 8,690.00 | 8,600.00 | 8,600.00 | 8,600.00 | 5,700 |
| 2023-05-22 | 8,680.00 | 8,680.00 | 8,630.00 | 8,650.00 | 8,650.00 | 9,700 |
| 2023-05-19 | 8,700.00 | 8,790.00 | 8,600.00 | 8,680.00 | 8,680.00 | 22,700 |
| 2023-05-18 | 8,750.00 | 8,750.00 | 8,680.00 | 8,700.00 | 8,700.00 | 4,200 |
| 2023-05-17 | 8,770.00 | 8,770.00 | 8,670.00 | 8,750.00 | 8,750.00 | 6,800 |
| 2023-05-16 | 8,750.00 | 8,780.00 | 8,500.00 | 8,750.00 | 8,750.00 | 12,800 |
| 2023-05-15 | 9,000.00 | 9,000.00 | 8,190.00 | 8,760.00 | 8,760.00 | 31,000 |
| 2023-05-12 | 8,750.00 | 8,850.00 | 8,740.00 | 8,800.00 | 8,800.00 | 12,300 |
| 2023-05-11 | 8,740.00 | 8,800.00 | 8,730.00 | 8,740.00 | 8,740.00 | 14,800 |
| 2023-05-10 | 8,800.00 | 8,840.00 | 8,740.00 | 8,740.00 | 8,740.00 | 22,300 |
| 2023-05-09 | 8,800.00 | 8,800.00 | 8,700.00 | 8,720.00 | 8,720.00 | 17,600 |
| 2023-05-08 | 8,800.00 | 8,880.00 | 8,700.00 | 8,730.00 | 8,730.00 | 14,200 |
| 2023-05-05 | 8,800.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,800.00 | 14,700 |
| 2023-05-04 | 8,830.00 | 9,090.00 | 8,820.00 | 8,820.00 | 8,820.00 | 8,700 |
| 2023-04-28 | 8,900.00 | 9,070.00 | 8,800.00 | 8,820.00 | 8,820.00 | 15,000 |
| 2023-04-27 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7,000 |
| 2023-04-26 | 8,810.00 | 9,000.00 | 8,700.00 | 8,800.00 | 8,800.00 | 8,700 |
| 2023-04-25 | 9,120.00 | 9,120.00 | 8,700.00 | 9,070.00 | 9,070.00 | 26,100 |
| 2023-04-24 | 9,100.00 | 9,220.00 | 8,900.00 | 9,140.00 | 9,140.00 | 7,300 |
| 2023-04-21 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | 2,800 |
| 2023-04-20 | 9,160.00 | 9,190.00 | 9,080.00 | 9,130.00 | 9,130.00 | 8,700 |
| 2023-04-19 | 9,120.00 | 9,140.00 | 9,050.00 | 9,100.00 | 9,100.00 | 13,300 |
| 2023-04-18 | 9,000.00 | 9,090.00 | 8,900.00 | 9,050.00 | 9,050.00 | 8,100 |
| 2023-04-17 | 9,000.00 | 9,000.00 | 8,970.00 | 9,000.00 | 9,000.00 | 2,600 |
| 2023-04-14 | 8,960.00 | 9,100.00 | 8,950.00 | 9,080.00 | 9,080.00 | 1,946,100 |
| 2023-04-13 | 9,240.00 | 9,240.00 | 9,000.00 | 9,000.00 | 9,000.00 | 21,300 |
| 2023-04-12 | 9,020.00 | 9,100.00 | 8,920.00 | 9,070.00 | 9,070.00 | 34,300 |
| 2023-04-11 | 9,020.00 | 9,020.00 | 8,900.00 | 8,970.00 | 8,970.00 | 7,400 |
| 2023-04-10 | 9,000.00 | 9,100.00 | 9,000.00 | 9,010.00 | 9,010.00 | 18,700 |
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.