Thanh Thanh Cong Tourist JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | 8,300.00 | 8,300.00 | 7,660.00 | 8,190.00 | 8,190.00 | 11,100 |
| 2022-10-12 | 8,280.00 | 8,390.00 | 8,100.00 | 8,200.00 | 8,200.00 | 14,600 |
| 2022-10-11 | 8,900.00 | 8,900.00 | 8,280.00 | 8,280.00 | 8,280.00 | 59,900 |
| 2022-10-10 | 8,550.00 | 9,100.00 | 8,400.00 | 8,900.00 | 8,900.00 | 31,800 |
| 2022-10-07 | 9,840.00 | 9,890.00 | 8,980.00 | 9,000.00 | 9,000.00 | 110,900 |
| 2022-10-06 | 9,900.00 | 9,900.00 | 9,650.00 | 9,650.00 | 9,650.00 | 19,200 |
| 2022-10-05 | 9,850.00 | 9,850.00 | 9,650.00 | 9,800.00 | 9,800.00 | 2,200 |
| 2022-10-04 | 9,630.00 | 9,940.00 | 9,400.00 | 9,500.00 | 9,500.00 | 12,400 |
| 2022-10-03 | 10,000.00 | 10,000.00 | 9,310.00 | 9,310.00 | 9,310.00 | 37,000 |
| 2022-09-30 | 9,890.00 | 10,000.00 | 9,840.00 | 10,000.00 | 10,000.00 | 23,400 |
| 2022-09-29 | 10,200.00 | 10,200.00 | 9,950.00 | 9,950.00 | 9,950.00 | 15,900 |
| 2022-09-28 | 9,900.00 | 10,600.00 | 9,890.00 | 9,950.00 | 9,950.00 | 20,800 |
| 2022-09-27 | 10,000.00 | 10,000.00 | 9,700.00 | 9,950.00 | 9,950.00 | 17,500 |
| 2022-09-26 | 10,000.00 | 10,100.00 | 9,800.00 | 10,000.00 | 10,000.00 | 45,100 |
| 2022-09-23 | 10,150.00 | 10,250.00 | 10,100.00 | 10,150.00 | 10,150.00 | 16,300 |
| 2022-09-22 | 10,200.00 | 10,300.00 | 10,000.00 | 10,150.00 | 10,150.00 | 31,100 |
| 2022-09-21 | 10,250.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | 37,000 |
| 2022-09-20 | 10,400.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | 19,300 |
| 2022-09-19 | 10,600.00 | 10,600.00 | 10,350.00 | 10,350.00 | 10,350.00 | 14,500 |
| 2022-09-16 | 10,600.00 | 10,750.00 | 10,300.00 | 10,750.00 | 10,750.00 | 21,200 |
| 2022-09-15 | 10,500.00 | 10,750.00 | 10,500.00 | 10,600.00 | 10,600.00 | 26,200 |
| 2022-09-14 | 10,350.00 | 10,550.00 | 10,350.00 | 10,500.00 | 10,500.00 | 32,000 |
| 2022-09-13 | 11,000.00 | 11,000.00 | 10,300.00 | 10,600.00 | 10,600.00 | 22,400 |
| 2022-09-12 | 10,950.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | 6,100 |
| 2022-09-09 | 10,950.00 | 10,950.00 | 10,550.00 | 10,650.00 | 10,650.00 | 27,700 |
| 2022-09-08 | 11,000.00 | 11,000.00 | 10,500.00 | 10,550.00 | 10,550.00 | 54,300 |
| 2022-09-07 | 11,000.00 | 11,200.00 | 10,900.00 | 10,950.00 | 10,950.00 | 24,800 |
| 2022-09-06 | 11,200.00 | 11,350.00 | 11,150.00 | 11,150.00 | 11,150.00 | 40,200 |
| 2022-09-05 | 11,300.00 | 11,350.00 | 11,200.00 | 11,200.00 | 11,200.00 | 12,000 |
| 2022-08-31 | 11,400.00 | 11,400.00 | 11,250.00 | 11,300.00 | 11,300.00 | 10,600 |
| 2022-08-30 | 11,200.00 | 11,400.00 | 11,200.00 | 11,400.00 | 11,400.00 | 29,500 |
| 2022-08-29 | 11,450.00 | 11,450.00 | 11,000.00 | 11,200.00 | 11,200.00 | 29,900 |
| 2022-08-26 | 11,450.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 63,300 |
| 2022-08-25 | 11,500.00 | 11,500.00 | 11,400.00 | 11,450.00 | 11,450.00 | 13,000 |
| 2022-08-24 | 11,450.00 | 11,500.00 | 11,250.00 | 11,500.00 | 11,500.00 | 39,800 |
| 2022-08-23 | 11,300.00 | 11,450.00 | 11,250.00 | 11,450.00 | 11,450.00 | 37,800 |
| 2022-08-22 | 11,700.00 | 11,700.00 | 11,300.00 | 11,450.00 | 11,450.00 | 130,800 |
| 2022-08-19 | 11,900.00 | 11,900.00 | 11,650.00 | 11,700.00 | 11,700.00 | 25,300 |
| 2022-08-18 | 11,850.00 | 11,850.00 | 11,600.00 | 11,650.00 | 11,650.00 | 59,200 |
| 2022-08-17 | 12,000.00 | 12,000.00 | 11,750.00 | 11,900.00 | 11,900.00 | 29,700 |
| 2022-08-16 | 11,900.00 | 11,900.00 | 11,850.00 | 11,850.00 | 11,850.00 | 21,200 |
| 2022-08-15 | 12,000.00 | 12,100.00 | 11,850.00 | 11,900.00 | 11,900.00 | 60,300 |
| 2022-08-12 | 11,950.00 | 11,950.00 | 11,750.00 | 11,900.00 | 11,900.00 | 40,200 |
| 2022-08-11 | 12,000.00 | 12,200.00 | 11,850.00 | 11,850.00 | 11,850.00 | 74,500 |
| 2022-08-10 | 11,650.00 | 12,000.00 | 11,650.00 | 11,950.00 | 11,950.00 | 67,300 |
| 2022-08-09 | 12,200.00 | 12,200.00 | 12,000.00 | 12,150.00 | 12,150.00 | 35,600 |
| 2022-08-08 | 12,300.00 | 12,300.00 | 12,050.00 | 12,100.00 | 12,100.00 | 72,500 |
| 2022-08-05 | 12,200.00 | 12,300.00 | 12,050.00 | 12,200.00 | 12,200.00 | 60,600 |
| 2022-08-04 | 12,300.00 | 12,350.00 | 12,000.00 | 12,100.00 | 12,100.00 | 58,900 |
| 2022-08-03 | 12,000.00 | 12,300.00 | 11,950.00 | 12,250.00 | 12,250.00 | 62,100 |
| 2022-08-02 | 12,050.00 | 12,300.00 | 11,900.00 | 12,150.00 | 12,150.00 | 119,000 |
| 2022-08-01 | 11,700.00 | 12,050.00 | 11,300.00 | 12,050.00 | 12,050.00 | 90,100 |
| 2022-07-29 | 11,950.00 | 11,950.00 | 11,450.00 | 11,600.00 | 11,600.00 | 38,000 |
| 2022-07-28 | 11,650.00 | 11,900.00 | 11,400.00 | 11,700.00 | 11,700.00 | 32,200 |
| 2022-07-27 | 11,800.00 | 11,950.00 | 11,200.00 | 11,600.00 | 11,600.00 | 74,500 |
| 2022-07-26 | 11,850.00 | 12,200.00 | 11,800.00 | 12,000.00 | 12,000.00 | 46,900 |
| 2022-07-25 | 11,900.00 | 11,950.00 | 11,650.00 | 11,700.00 | 11,700.00 | 48,600 |
| 2022-07-22 | 12,000.00 | 12,200.00 | 11,700.00 | 11,850.00 | 11,850.00 | 183,800 |
| 2022-07-21 | 11,550.00 | 12,000.00 | 11,400.00 | 11,600.00 | 11,600.00 | 130,900 |
| 2022-07-20 | 11,300.00 | 11,500.00 | 11,300.00 | 11,350.00 | 11,350.00 | 53,700 |
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.