Thanh Thanh Cong Tourist JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-19 | 11,400.00 | 11,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | 14,900 |
| 2022-07-18 | 11,450.00 | 11,600.00 | 11,400.00 | 11,450.00 | 11,450.00 | 45,600 |
| 2022-07-15 | 11,500.00 | 11,500.00 | 11,300.00 | 11,450.00 | 11,450.00 | 45,100 |
| 2022-07-14 | 11,300.00 | 11,400.00 | 11,200.00 | 11,400.00 | 11,400.00 | 24,100 |
| 2022-07-13 | 11,200.00 | 11,400.00 | 11,200.00 | 11,300.00 | 11,300.00 | 25,800 |
| 2022-07-12 | 11,200.00 | 11,500.00 | 11,000.00 | 11,400.00 | 11,400.00 | 17,300 |
| 2022-07-11 | 11,000.00 | 11,300.00 | 10,850.00 | 11,150.00 | 11,150.00 | 46,700 |
| 2022-07-08 | 11,150.00 | 11,250.00 | 11,050.00 | 11,150.00 | 11,150.00 | 26,700 |
| 2022-07-07 | 11,300.00 | 11,300.00 | 10,950.00 | 11,150.00 | 11,150.00 | 4,500 |
| 2022-07-06 | 11,150.00 | 11,300.00 | 11,100.00 | 11,100.00 | 11,100.00 | 30,800 |
| 2022-07-05 | 11,200.00 | 11,400.00 | 11,000.00 | 11,150.00 | 11,150.00 | 36,500 |
| 2022-07-04 | 11,600.00 | 11,650.00 | 11,250.00 | 11,300.00 | 11,300.00 | 24,700 |
| 2022-07-01 | 11,000.00 | 11,450.00 | 11,000.00 | 11,200.00 | 11,200.00 | 22,700 |
| 2022-06-30 | 11,600.00 | 11,750.00 | 11,400.00 | 11,450.00 | 11,450.00 | 91,300 |
| 2022-06-29 | 11,300.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | 31,300 |
| 2022-06-28 | 11,300.00 | 11,500.00 | 11,250.00 | 11,450.00 | 11,450.00 | 47,700 |
| 2022-06-27 | 11,500.00 | 11,500.00 | 11,000.00 | 11,300.00 | 11,300.00 | 42,400 |
| 2022-06-24 | 10,750.00 | 11,350.00 | 10,750.00 | 11,000.00 | 11,000.00 | 50,900 |
| 2022-06-23 | 10,100.00 | 10,700.00 | 10,100.00 | 10,700.00 | 10,700.00 | 63,200 |
| 2022-06-22 | 10,000.00 | 10,400.00 | 9,760.00 | 10,050.00 | 10,050.00 | 32,800 |
| 2022-06-21 | 9,600.00 | 9,980.00 | 9,600.00 | 9,980.00 | 9,980.00 | 54,000 |
| 2022-06-20 | 10,350.00 | 10,400.00 | 9,850.00 | 9,850.00 | 9,850.00 | 72,900 |
| 2022-06-17 | 10,550.00 | 10,550.00 | 9,970.00 | 10,400.00 | 10,400.00 | 77,300 |
| 2022-06-16 | 10,500.00 | 10,950.00 | 10,500.00 | 10,600.00 | 10,600.00 | 25,900 |
| 2022-06-15 | 11,050.00 | 11,050.00 | 10,300.00 | 10,400.00 | 10,400.00 | 60,700 |
| 2022-06-14 | 10,800.00 | 11,250.00 | 10,700.00 | 11,050.00 | 11,050.00 | 89,700 |
| 2022-06-13 | 11,200.00 | 11,350.00 | 10,800.00 | 10,800.00 | 10,800.00 | 92,000 |
| 2022-06-10 | 11,200.00 | 11,800.00 | 11,150.00 | 11,350.00 | 11,350.00 | 53,400 |
| 2022-06-09 | 11,800.00 | 11,850.00 | 11,650.00 | 11,750.00 | 11,750.00 | 26,500 |
| 2022-06-08 | 11,800.00 | 11,900.00 | 11,450.00 | 11,800.00 | 11,800.00 | 19,900 |
| 2022-06-07 | 11,500.00 | 11,550.00 | 11,100.00 | 11,400.00 | 11,400.00 | 85,400 |
| 2022-06-06 | 11,600.00 | 11,800.00 | 11,500.00 | 11,550.00 | 11,550.00 | 47,300 |
| 2022-06-03 | 11,800.00 | 12,200.00 | 11,700.00 | 11,700.00 | 11,700.00 | 35,300 |
| 2022-06-02 | 12,200.00 | 12,200.00 | 11,850.00 | 12,000.00 | 12,000.00 | 65,700 |
| 2022-06-01 | 12,100.00 | 12,100.00 | 11,850.00 | 12,100.00 | 12,100.00 | 51,400 |
| 2022-05-31 | 12,250.00 | 12,300.00 | 12,050.00 | 12,100.00 | 12,100.00 | 55,900 |
| 2022-05-30 | 12,200.00 | 12,400.00 | 12,050.00 | 12,250.00 | 12,250.00 | 38,700 |
| 2022-05-27 | 11,900.00 | 12,250.00 | 11,900.00 | 12,100.00 | 12,100.00 | 58,300 |
| 2022-05-26 | 11,800.00 | 12,000.00 | 11,750.00 | 11,900.00 | 11,900.00 | 43,600 |
| 2022-05-25 | 11,350.00 | 11,700.00 | 11,350.00 | 11,700.00 | 11,700.00 | 59,300 |
| 2022-05-24 | 11,500.00 | 11,500.00 | 10,900.00 | 11,350.00 | 11,350.00 | 30,300 |
| 2022-05-23 | 12,000.00 | 12,000.00 | 11,350.00 | 11,350.00 | 11,350.00 | 55,100 |
| 2022-05-20 | 11,750.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,700.00 | 56,900 |
| 2022-05-19 | 11,300.00 | 11,800.00 | 11,100.00 | 11,800.00 | 11,800.00 | 18,700 |
| 2022-05-18 | 11,950.00 | 12,050.00 | 11,600.00 | 11,700.00 | 11,700.00 | 50,400 |
| 2022-05-17 | 10,900.00 | 11,650.00 | 10,900.00 | 11,600.00 | 11,600.00 | 49,200 |
| 2022-05-16 | 11,300.00 | 11,300.00 | 10,900.00 | 10,900.00 | 10,900.00 | 135,200 |
| 2022-05-13 | 11,250.00 | 11,650.00 | 10,850.00 | 10,850.00 | 10,850.00 | 185,200 |
| 2022-05-12 | 12,500.00 | 12,500.00 | 11,650.00 | 11,650.00 | 11,650.00 | 101,700 |
| 2022-05-11 | 12,700.00 | 12,700.00 | 12,350.00 | 12,500.00 | 12,500.00 | 76,200 |
| 2022-05-10 | 12,550.00 | 12,600.00 | 11,900.00 | 12,600.00 | 12,600.00 | 130,200 |
| 2022-05-09 | 13,200.00 | 13,250.00 | 12,600.00 | 12,600.00 | 12,600.00 | 123,200 |
| 2022-05-06 | 14,350.00 | 14,350.00 | 13,350.00 | 13,500.00 | 13,500.00 | 109,700 |
| 2022-05-05 | 14,800.00 | 14,850.00 | 14,200.00 | 14,300.00 | 14,300.00 | 62,800 |
| 2022-05-04 | 14,900.00 | 15,500.00 | 14,700.00 | 14,800.00 | 14,800.00 | 143,100 |
| 2022-04-29 | 14,750.00 | 14,800.00 | 14,500.00 | 14,800.00 | 14,800.00 | 74,500 |
| 2022-04-28 | 15,200.00 | 15,200.00 | 14,700.00 | 14,750.00 | 14,750.00 | 80,600 |
| 2022-04-27 | 14,300.00 | 14,700.00 | 14,150.00 | 14,700.00 | 14,700.00 | 60,600 |
| 2022-04-26 | 13,750.00 | 14,700.00 | 13,100.00 | 14,200.00 | 14,200.00 | 109,300 |
| 2022-04-25 | 14,200.00 | 14,600.00 | 13,800.00 | 13,800.00 | 13,800.00 | 126,900 |
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.