Thanh Thanh Cong Tourist JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 9,700.00 | 9,750.00 | 9,420.00 | 9,680.00 | 9,680.00 | 6,600 |
| 2023-01-05 | 9,750.00 | 9,750.00 | 9,400.00 | 9,700.00 | 9,700.00 | 24,000 |
| 2023-01-04 | 9,630.00 | 9,630.00 | 9,310.00 | 9,360.00 | 9,360.00 | 9,800 |
| 2023-01-03 | 9,700.00 | 9,750.00 | 9,310.00 | 9,630.00 | 9,630.00 | 18,600 |
| 2022-12-30 | 9,600.00 | 9,700.00 | 9,100.00 | 9,700.00 | 9,700.00 | 865,400 |
| 2022-12-29 | 9,000.00 | 9,620.00 | 8,990.00 | 9,610.00 | 9,610.00 | 17,900 |
| 2022-12-28 | 9,550.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,600.00 | 17,500 |
| 2022-12-27 | 9,500.00 | 9,850.00 | 9,170.00 | 9,590.00 | 9,590.00 | 32,900 |
| 2022-12-26 | 9,950.00 | 9,950.00 | 9,620.00 | 9,800.00 | 9,800.00 | 14,800 |
| 2022-12-23 | 9,950.00 | 9,990.00 | 9,620.00 | 9,990.00 | 9,990.00 | 29,600 |
| 2022-12-22 | 9,950.00 | 9,960.00 | 9,610.00 | 9,960.00 | 9,960.00 | 671,400 |
| 2022-12-21 | 9,570.00 | 9,990.00 | 9,560.00 | 9,990.00 | 9,990.00 | 38,700 |
| 2022-12-20 | 9,700.00 | 10,000.00 | 9,500.00 | 10,000.00 | 10,000.00 | 67,000 |
| 2022-12-19 | 9,700.00 | 10,000.00 | 9,500.00 | 10,000.00 | 10,000.00 | 61,400 |
| 2022-12-16 | 9,540.00 | 9,750.00 | 9,200.00 | 9,740.00 | 9,740.00 | 66,700 |
| 2022-12-15 | 9,370.00 | 9,600.00 | 9,110.00 | 9,600.00 | 9,600.00 | 83,100 |
| 2022-12-14 | 8,900.00 | 9,400.00 | 8,900.00 | 9,400.00 | 9,400.00 | 44,100 |
| 2022-12-13 | 8,830.00 | 9,400.00 | 8,810.00 | 9,350.00 | 9,350.00 | 73,900 |
| 2022-12-12 | 9,480.00 | 9,480.00 | 8,990.00 | 9,390.00 | 9,390.00 | 39,500 |
| 2022-12-09 | 9,150.00 | 9,150.00 | 8,900.00 | 8,900.00 | 8,900.00 | 4,300 |
| 2022-12-08 | 9,140.00 | 9,200.00 | 8,560.00 | 9,200.00 | 9,200.00 | 53,800 |
| 2022-12-07 | 8,490.00 | 9,180.00 | 8,410.00 | 9,180.00 | 9,180.00 | 54,800 |
| 2022-12-06 | 8,600.00 | 8,990.00 | 8,540.00 | 8,990.00 | 8,990.00 | 74,900 |
| 2022-12-05 | 8,700.00 | 9,180.00 | 8,450.00 | 9,180.00 | 9,180.00 | 60,400 |
| 2022-12-02 | 7,910.00 | 8,800.00 | 7,910.00 | 8,800.00 | 8,800.00 | 51,100 |
| 2022-12-01 | 8,600.00 | 8,680.00 | 8,200.00 | 8,300.00 | 8,300.00 | 90,000 |
| 2022-11-30 | 8,500.00 | 8,600.00 | 8,330.00 | 8,600.00 | 8,600.00 | 35,700 |
| 2022-11-29 | 8,600.00 | 8,600.00 | 8,150.00 | 8,480.00 | 8,480.00 | 43,500 |
| 2022-11-28 | 8,320.00 | 8,400.00 | 8,140.00 | 8,400.00 | 8,400.00 | 17,400 |
| 2022-11-25 | 8,200.00 | 8,350.00 | 7,630.00 | 8,320.00 | 8,320.00 | 31,700 |
| 2022-11-24 | 8,180.00 | 8,200.00 | 7,740.00 | 8,200.00 | 8,200.00 | 14,800 |
| 2022-11-23 | 8,000.00 | 8,200.00 | 7,800.00 | 8,180.00 | 8,180.00 | 39,300 |
| 2022-11-22 | 7,330.00 | 8,220.00 | 7,330.00 | 7,930.00 | 7,930.00 | 70,900 |
| 2022-11-21 | 7,880.00 | 7,880.00 | 7,120.00 | 7,850.00 | 7,850.00 | 27,400 |
| 2022-11-18 | 7,290.00 | 7,600.00 | 7,290.00 | 7,580.00 | 7,580.00 | 55,900 |
| 2022-11-17 | 6,430.00 | 7,300.00 | 6,430.00 | 7,300.00 | 7,300.00 | 35,600 |
| 2022-11-16 | 6,040.00 | 6,890.00 | 6,030.00 | 6,890.00 | 6,890.00 | 30,700 |
| 2022-11-15 | 6,400.00 | 6,480.00 | 5,960.00 | 6,480.00 | 6,480.00 | 33,200 |
| 2022-11-14 | 5,960.00 | 6,400.00 | 5,960.00 | 6,400.00 | 6,400.00 | 1,600 |
| 2022-11-11 | 6,480.00 | 6,490.00 | 6,000.00 | 6,390.00 | 6,390.00 | 7,100 |
| 2022-11-10 | 6,330.00 | 6,560.00 | 5,890.00 | 6,330.00 | 6,330.00 | 95,600 |
| 2022-11-09 | 6,390.00 | 6,400.00 | 5,930.00 | 6,330.00 | 6,330.00 | 13,500 |
| 2022-11-08 | 6,320.00 | 6,330.00 | 5,880.00 | 6,330.00 | 6,330.00 | 39,800 |
| 2022-11-07 | 6,460.00 | 6,790.00 | 6,320.00 | 6,320.00 | 6,320.00 | 44,700 |
| 2022-11-04 | 7,020.00 | 7,020.00 | 6,790.00 | 6,790.00 | 6,790.00 | 77,000 |
| 2022-11-03 | 6,900.00 | 7,370.00 | 6,900.00 | 7,300.00 | 7,300.00 | 12,000 |
| 2022-11-02 | 7,000.00 | 7,200.00 | 6,990.00 | 7,200.00 | 7,200.00 | 12,400 |
| 2022-11-01 | 7,500.00 | 7,500.00 | 7,000.00 | 7,000.00 | 7,000.00 | 12,300 |
| 2022-10-31 | 7,420.00 | 7,500.00 | 6,910.00 | 7,500.00 | 7,500.00 | 13,900 |
| 2022-10-28 | 7,350.00 | 7,500.00 | 7,260.00 | 7,420.00 | 7,420.00 | 17,400 |
| 2022-10-27 | 7,250.00 | 7,260.00 | 6,800.00 | 7,260.00 | 7,260.00 | 41,300 |
| 2022-10-26 | 7,800.00 | 7,980.00 | 7,260.00 | 7,260.00 | 7,260.00 | 18,200 |
| 2022-10-25 | 7,500.00 | 7,800.00 | 7,400.00 | 7,800.00 | 7,800.00 | 20,500 |
| 2022-10-24 | 8,000.00 | 8,000.00 | 7,570.00 | 7,850.00 | 7,850.00 | 11,200 |
| 2022-10-21 | 8,250.00 | 8,270.00 | 7,730.00 | 8,000.00 | 8,000.00 | 17,800 |
| 2022-10-20 | 8,570.00 | 8,570.00 | 8,310.00 | 8,310.00 | 8,310.00 | 3,800 |
| 2022-10-19 | 8,600.00 | 8,600.00 | 8,450.00 | 8,590.00 | 8,590.00 | 7,300 |
| 2022-10-18 | 8,490.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | 7,000 |
| 2022-10-17 | 8,200.00 | 8,300.00 | 8,200.00 | 8,250.00 | 8,250.00 | 9,000 |
| 2022-10-14 | 8,190.00 | 8,380.00 | 8,190.00 | 8,250.00 | 8,250.00 | 15,700 |
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.