Thanh Thanh Cong Tourist JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 13,900.00 | 14,800.00 | 13,900.00 | 14,400.00 | 14,400.00 | 139,800 |
| 2022-04-21 | 14,150.00 | 14,400.00 | 13,550.00 | 14,000.00 | 14,000.00 | 125,500 |
| 2022-04-20 | 14,150.00 | 14,800.00 | 14,100.00 | 14,200.00 | 14,200.00 | 159,200 |
| 2022-04-19 | 15,450.00 | 15,500.00 | 14,100.00 | 14,100.00 | 14,100.00 | 159,800 |
| 2022-04-18 | 15,850.00 | 15,850.00 | 15,000.00 | 15,100.00 | 15,100.00 | 171,600 |
| 2022-04-15 | 16,300.00 | 16,550.00 | 15,750.00 | 15,750.00 | 15,750.00 | 101,700 |
| 2022-04-14 | 16,700.00 | 16,700.00 | 16,300.00 | 16,500.00 | 16,500.00 | 44,800 |
| 2022-04-13 | 16,550.00 | 16,600.00 | 16,050.00 | 16,550.00 | 16,550.00 | 88,900 |
| 2022-04-12 | 16,800.00 | 17,000.00 | 16,500.00 | 16,550.00 | 16,550.00 | 172,900 |
| 2022-04-08 | 16,450.00 | 16,550.00 | 16,100.00 | 16,400.00 | 16,400.00 | 145,200 |
| 2022-04-07 | 16,650.00 | 16,800.00 | 16,400.00 | 16,500.00 | 16,500.00 | 73,000 |
| 2022-04-06 | 16,850.00 | 16,850.00 | 16,350.00 | 16,650.00 | 16,650.00 | 95,200 |
| 2022-04-05 | 17,150.00 | 17,150.00 | 16,800.00 | 16,900.00 | 16,900.00 | 68,400 |
| 2022-04-04 | 16,200.00 | 17,200.00 | 16,200.00 | 16,800.00 | 16,800.00 | 220,100 |
| 2022-04-01 | 16,600.00 | 16,650.00 | 16,400.00 | 16,400.00 | 16,400.00 | 184,500 |
| 2022-03-31 | 16,900.00 | 16,900.00 | 16,650.00 | 16,650.00 | 16,650.00 | 125,100 |
| 2022-03-30 | 16,700.00 | 17,000.00 | 16,650.00 | 16,900.00 | 16,900.00 | 147,300 |
| 2022-03-29 | 17,000.00 | 17,200.00 | 16,950.00 | 17,050.00 | 17,050.00 | 215,800 |
| 2022-03-28 | 17,250.00 | 17,250.00 | 16,800.00 | 17,050.00 | 17,050.00 | 230,200 |
| 2022-03-25 | 17,150.00 | 17,500.00 | 17,050.00 | 17,050.00 | 17,050.00 | 247,500 |
| 2022-03-24 | 17,350.00 | 17,350.00 | 17,000.00 | 17,150.00 | 17,150.00 | 131,800 |
| 2022-03-23 | 17,450.00 | 17,550.00 | 17,250.00 | 17,350.00 | 17,350.00 | 107,000 |
| 2022-03-22 | 17,300.00 | 17,450.00 | 16,900.00 | 17,450.00 | 17,450.00 | 238,000 |
| 2022-03-21 | 17,500.00 | 17,650.00 | 17,150.00 | 17,300.00 | 17,300.00 | 287,800 |
| 2022-03-18 | 17,800.00 | 17,800.00 | 17,500.00 | 17,600.00 | 17,600.00 | 225,900 |
| 2022-03-17 | 17,900.00 | 18,300.00 | 17,700.00 | 17,800.00 | 17,800.00 | 207,600 |
| 2022-03-16 | 18,000.00 | 18,100.00 | 17,500.00 | 17,800.00 | 17,800.00 | 245,900 |
| 2022-03-15 | 18,300.00 | 18,300.00 | 17,500.00 | 17,900.00 | 17,900.00 | 310,300 |
| 2022-03-14 | 17,700.00 | 18,200.00 | 17,350.00 | 17,800.00 | 17,800.00 | 428,700 |
| 2022-03-11 | 17,750.00 | 18,000.00 | 17,250.00 | 17,500.00 | 17,500.00 | 298,600 |
| 2022-03-10 | 17,500.00 | 17,900.00 | 17,150.00 | 17,700.00 | 17,700.00 | 385,100 |
| 2022-03-09 | 17,100.00 | 17,700.00 | 17,000.00 | 17,150.00 | 17,150.00 | 174,200 |
| 2022-03-08 | 16,600.00 | 17,700.00 | 16,600.00 | 17,100.00 | 17,100.00 | 4,586,500 |
| 2022-03-07 | 17,600.00 | 17,600.00 | 16,900.00 | 16,900.00 | 16,900.00 | 286,300 |
| 2022-03-04 | 17,300.00 | 17,700.00 | 17,200.00 | 17,600.00 | 17,600.00 | 287,600 |
| 2022-03-03 | 17,000.00 | 17,450.00 | 16,700.00 | 17,300.00 | 17,300.00 | 4,904,700 |
| 2022-03-02 | 16,700.00 | 17,200.00 | 16,700.00 | 16,800.00 | 16,800.00 | 222,300 |
| 2022-03-01 | 17,000.00 | 17,650.00 | 16,500.00 | 17,200.00 | 17,200.00 | 276,800 |
| 2022-02-28 | 17,000.00 | 17,500.00 | 17,000.00 | 17,400.00 | 17,400.00 | 209,300 |
| 2022-02-25 | 17,600.00 | 18,050.00 | 17,400.00 | 17,600.00 | 17,600.00 | 350,900 |
| 2022-02-24 | 18,500.00 | 18,500.00 | 17,100.00 | 17,600.00 | 17,600.00 | 479,600 |
| 2022-02-23 | 17,300.00 | 18,200.00 | 17,300.00 | 18,150.00 | 18,150.00 | 465,200 |
| 2022-02-22 | 16,350.00 | 17,500.00 | 16,200.00 | 17,300.00 | 17,300.00 | 422,100 |
| 2022-02-21 | 15,900.00 | 17,000.00 | 15,700.00 | 16,900.00 | 16,900.00 | 346,700 |
| 2022-02-18 | 16,450.00 | 16,450.00 | 15,800.00 | 15,900.00 | 15,900.00 | 674,100 |
| 2022-02-17 | 15,050.00 | 15,800.00 | 15,050.00 | 15,800.00 | 15,800.00 | 310,100 |
| 2022-02-16 | 14,950.00 | 15,000.00 | 14,500.00 | 14,800.00 | 14,800.00 | 153,200 |
| 2022-02-15 | 14,550.00 | 14,700.00 | 14,400.00 | 14,400.00 | 14,400.00 | 140,100 |
| 2022-02-14 | 14,200.00 | 14,950.00 | 14,000.00 | 14,500.00 | 14,500.00 | 234,100 |
| 2022-02-11 | 14,500.00 | 14,500.00 | 14,150.00 | 14,200.00 | 14,200.00 | 101,500 |
| 2022-02-10 | 14,600.00 | 14,600.00 | 14,300.00 | 14,400.00 | 14,400.00 | 66,900 |
| 2022-02-09 | 14,900.00 | 14,900.00 | 14,150.00 | 14,500.00 | 14,500.00 | 161,900 |
| 2022-02-08 | 14,750.00 | 15,000.00 | 14,500.00 | 14,500.00 | 14,500.00 | 491,800 |
| 2022-02-07 | 13,600.00 | 14,100.00 | 13,600.00 | 14,100.00 | 14,100.00 | 197,700 |
| 2022-01-28 | 13,050.00 | 13,200.00 | 13,000.00 | 13,200.00 | 13,200.00 | 24,500 |
| 2022-01-27 | 13,100.00 | 13,300.00 | 12,900.00 | 13,050.00 | 13,050.00 | 92,600 |
| 2022-01-26 | 13,100.00 | 13,200.00 | 12,950.00 | 13,050.00 | 13,050.00 | 62,500 |
| 2022-01-25 | 13,500.00 | 13,500.00 | 12,900.00 | 13,100.00 | 13,100.00 | 19,600 |
| 2022-01-24 | 13,300.00 | 13,300.00 | 12,900.00 | 13,050.00 | 13,050.00 | 76,100 |
| 2022-01-21 | 13,500.00 | 13,500.00 | 13,200.00 | 13,300.00 | 13,300.00 | 23,600 |
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.