Thanh Thanh Cong Tourist JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-07 | 9,080.00 | 9,100.00 | 9,030.00 | 9,090.00 | 9,090.00 | 1,516,000 |
| 2023-04-06 | 9,140.00 | 9,200.00 | 9,050.00 | 9,100.00 | 9,100.00 | 31,600 |
| 2023-04-05 | 8,760.00 | 9,140.00 | 8,750.00 | 9,140.00 | 9,140.00 | 21,700 |
| 2023-04-04 | 8,860.00 | 8,890.00 | 8,800.00 | 8,890.00 | 8,890.00 | 29,700 |
| 2023-04-03 | 8,830.00 | 8,970.00 | 8,610.00 | 8,820.00 | 8,820.00 | 24,100 |
| 2023-03-31 | 8,850.00 | 9,000.00 | 8,370.00 | 8,830.00 | 8,830.00 | 52,700 |
| 2023-03-30 | 9,000.00 | 9,000.00 | 8,950.00 | 8,990.00 | 8,990.00 | 7,000 |
| 2023-03-29 | 8,800.00 | 8,960.00 | 8,700.00 | 8,960.00 | 8,960.00 | 20,400 |
| 2023-03-28 | 9,100.00 | 9,100.00 | 8,840.00 | 8,950.00 | 8,950.00 | 5,100 |
| 2023-03-27 | 8,800.00 | 9,000.00 | 8,800.00 | 8,850.00 | 8,850.00 | 6,600 |
| 2023-03-24 | 9,050.00 | 9,100.00 | 8,870.00 | 9,000.00 | 9,000.00 | 10,300 |
| 2023-03-23 | 9,150.00 | 9,150.00 | 8,710.00 | 9,050.00 | 9,050.00 | 15,000 |
| 2023-03-22 | 8,530.00 | 9,210.00 | 8,530.00 | 9,180.00 | 9,180.00 | 3,500 |
| 2023-03-21 | 8,900.00 | 9,080.00 | 8,710.00 | 9,050.00 | 9,050.00 | 11,800 |
| 2023-03-20 | 8,840.00 | 8,900.00 | 8,830.00 | 8,900.00 | 8,900.00 | 10,100 |
| 2023-03-17 | 9,200.00 | 9,200.00 | 8,950.00 | 9,170.00 | 9,170.00 | 2,000 |
| 2023-03-16 | 9,380.00 | 9,380.00 | 8,920.00 | 8,920.00 | 8,920.00 | 23,600 |
| 2023-03-15 | 9,370.00 | 9,370.00 | 8,840.00 | 8,920.00 | 8,920.00 | 40,400 |
| 2023-03-14 | 9,380.00 | 9,380.00 | 8,710.00 | 9,100.00 | 9,100.00 | 22,600 |
| 2023-03-13 | 9,400.00 | 9,400.00 | 8,900.00 | 9,100.00 | 9,100.00 | 31,300 |
| 2023-03-10 | 9,510.00 | 9,690.00 | 9,370.00 | 9,450.00 | 9,450.00 | 98,200 |
| 2023-03-09 | 9,090.00 | 9,090.00 | 9,080.00 | 9,090.00 | 9,090.00 | 48,500 |
| 2023-03-08 | 8,500.00 | 8,650.00 | 8,500.00 | 8,500.00 | 8,500.00 | 30,700 |
| 2023-03-07 | 8,900.00 | 8,900.00 | 8,550.00 | 8,870.00 | 8,870.00 | 3,300 |
| 2023-03-06 | 8,950.00 | 8,950.00 | 8,550.00 | 8,900.00 | 8,900.00 | 3,000 |
| 2023-03-03 | 9,000.00 | 9,110.00 | 8,950.00 | 8,950.00 | 8,950.00 | 1,100 |
| 2023-03-02 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 300 |
| 2023-03-01 | 8,780.00 | 9,240.00 | 8,780.00 | 9,000.00 | 9,000.00 | 1,500 |
| 2023-02-28 | 8,600.00 | 8,850.00 | 8,600.00 | 8,790.00 | 8,790.00 | 2,500 |
| 2023-02-27 | 8,450.00 | 8,900.00 | 8,450.00 | 8,880.00 | 8,880.00 | 2,700 |
| 2023-02-24 | 9,100.00 | 9,100.00 | 8,990.00 | 9,000.00 | 9,000.00 | 2,500 |
| 2023-02-23 | 9,100.00 | 9,100.00 | 8,550.00 | 9,100.00 | 9,100.00 | 800 |
| 2023-02-22 | 8,550.00 | 9,100.00 | 8,550.00 | 9,100.00 | 9,100.00 | 3,000 |
| 2023-02-21 | 9,110.00 | 9,260.00 | 8,700.00 | 9,100.00 | 9,100.00 | 29,000 |
| 2023-02-20 | 9,000.00 | 9,180.00 | 9,000.00 | 9,100.00 | 9,100.00 | 18,500 |
| 2023-02-17 | 9,100.00 | 9,100.00 | 8,600.00 | 8,600.00 | 8,600.00 | 9,900 |
| 2023-02-16 | 9,000.00 | 9,000.00 | 8,810.00 | 8,900.00 | 8,900.00 | 3,600 |
| 2023-02-15 | 9,000.00 | 9,100.00 | 8,270.00 | 8,910.00 | 8,910.00 | 9,500 |
| 2023-02-14 | 8,600.00 | 8,990.00 | 8,600.00 | 8,890.00 | 8,890.00 | 9,000 |
| 2023-02-13 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | 5,400 |
| 2023-02-10 | 9,400.00 | 9,400.00 | 8,980.00 | 9,240.00 | 9,240.00 | 66,400 |
| 2023-02-09 | 9,400.00 | 9,400.00 | 9,200.00 | 9,390.00 | 9,390.00 | 6,800 |
| 2023-02-08 | 9,400.00 | 9,440.00 | 9,010.00 | 9,440.00 | 9,440.00 | 12,000 |
| 2023-02-07 | 9,610.00 | 9,620.00 | 9,400.00 | 9,400.00 | 9,400.00 | 11,100 |
| 2023-02-06 | 9,560.00 | 9,600.00 | 9,560.00 | 9,600.00 | 9,600.00 | 1,500 |
| 2023-02-03 | 9,680.00 | 9,730.00 | 9,110.00 | 9,730.00 | 9,730.00 | 26,500 |
| 2023-02-02 | 9,600.00 | 9,800.00 | 9,500.00 | 9,740.00 | 9,740.00 | 19,500 |
| 2023-02-01 | 9,700.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 16,900 |
| 2023-01-31 | 9,950.00 | 9,950.00 | 9,610.00 | 9,810.00 | 9,810.00 | 17,900 |
| 2023-01-30 | 9,950.00 | 9,980.00 | 9,900.00 | 9,950.00 | 9,950.00 | 15,000 |
| 2023-01-27 | 9,790.00 | 9,900.00 | 9,790.00 | 9,900.00 | 9,900.00 | 15,500 |
| 2023-01-19 | 9,500.00 | 9,860.00 | 9,500.00 | 9,780.00 | 9,780.00 | 12,800 |
| 2023-01-18 | 9,950.00 | 9,950.00 | 9,500.00 | 9,500.00 | 9,500.00 | 4,400 |
| 2023-01-17 | 9,950.00 | 9,950.00 | 9,700.00 | 9,700.00 | 9,700.00 | 10,700 |
| 2023-01-16 | 9,680.00 | 9,680.00 | 9,020.00 | 9,600.00 | 9,600.00 | 10,900 |
| 2023-01-13 | 9,720.00 | 9,720.00 | 9,410.00 | 9,690.00 | 9,690.00 | 13,900 |
| 2023-01-12 | 9,790.00 | 9,790.00 | 9,650.00 | 9,650.00 | 9,650.00 | 1,600 |
| 2023-01-11 | 9,790.00 | 9,830.00 | 9,220.00 | 9,780.00 | 9,780.00 | 13,100 |
| 2023-01-10 | 9,200.00 | 9,800.00 | 9,020.00 | 9,790.00 | 9,790.00 | 6,800 |
| 2023-01-09 | 9,890.00 | 9,950.00 | 9,660.00 | 9,660.00 | 9,660.00 | 71,200 |
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.