Thanh Thanh Cong Tourist JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 13,150.00 | 13,400.00 | 12,700.00 | 13,200.00 | 13,200.00 | 44,200 |
| 2022-01-19 | 12,850.00 | 13,500.00 | 12,850.00 | 13,150.00 | 13,150.00 | 26,400 |
| 2022-01-18 | 13,150.00 | 13,700.00 | 13,050.00 | 13,500.00 | 13,500.00 | 110,100 |
| 2022-01-17 | 14,150.00 | 14,150.00 | 12,900.00 | 13,150.00 | 13,150.00 | 73,400 |
| 2022-01-14 | 13,800.00 | 14,000.00 | 13,600.00 | 13,650.00 | 13,650.00 | 55,600 |
| 2022-01-13 | 14,100.00 | 14,200.00 | 13,800.00 | 13,950.00 | 13,950.00 | 80,800 |
| 2022-01-12 | 14,050.00 | 14,050.00 | 13,800.00 | 14,050.00 | 14,050.00 | 69,200 |
| 2022-01-11 | 14,300.00 | 14,300.00 | 13,800.00 | 14,000.00 | 14,000.00 | 114,300 |
| 2022-01-10 | 14,500.00 | 14,500.00 | 14,050.00 | 14,250.00 | 14,250.00 | 9,132,400 |
| 2022-01-07 | 14,450.00 | 14,500.00 | 14,250.00 | 14,500.00 | 14,500.00 | 109,100 |
| 2022-01-06 | 14,450.00 | 14,550.00 | 14,200.00 | 14,450.00 | 14,450.00 | 128,400 |
| 2022-01-05 | 13,950.00 | 14,500.00 | 13,800.00 | 14,450.00 | 14,450.00 | 30,417,711 |
| 2022-01-04 | 13,800.00 | 14,150.00 | 13,700.00 | 13,900.00 | 13,900.00 | 66,700 |
| 2021-12-31 | 14,150.00 | 14,150.00 | 13,850.00 | 13,850.00 | 13,850.00 | 66,600 |
| 2021-12-30 | 14,200.00 | 14,300.00 | 13,800.00 | 14,150.00 | 14,150.00 | 701,800 |
| 2021-12-29 | 14,150.00 | 14,200.00 | 14,050.00 | 14,200.00 | 14,200.00 | 70,700 |
| 2021-12-28 | 13,950.00 | 14,400.00 | 13,900.00 | 14,100.00 | 14,100.00 | 1,051,300 |
| 2021-12-27 | 13,600.00 | 13,900.00 | 13,600.00 | 13,850.00 | 13,850.00 | 778,800 |
| 2021-12-24 | 13,500.00 | 13,850.00 | 13,400.00 | 13,600.00 | 13,600.00 | 53,000 |
| 2021-12-23 | 13,800.00 | 13,800.00 | 13,500.00 | 13,550.00 | 13,550.00 | 942,500 |
| 2021-12-22 | 13,550.00 | 13,800.00 | 13,300.00 | 13,800.00 | 13,800.00 | 144,400 |
| 2021-12-21 | 13,700.00 | 13,700.00 | 13,350.00 | 13,600.00 | 13,600.00 | 36,300 |
| 2021-12-20 | 13,950.00 | 13,950.00 | 13,650.00 | 13,700.00 | 13,700.00 | 43,500 |
| 2021-12-17 | 13,700.00 | 13,800.00 | 13,600.00 | 13,750.00 | 13,750.00 | 157,100 |
| 2021-12-16 | 13,600.00 | 13,700.00 | 13,600.00 | 13,700.00 | 13,700.00 | 31,900 |
| 2021-12-15 | 13,550.00 | 13,700.00 | 13,550.00 | 13,600.00 | 13,600.00 | 20,000 |
| 2021-12-14 | 13,850.00 | 13,900.00 | 13,550.00 | 13,600.00 | 13,600.00 | 72,900 |
| 2021-12-13 | 13,400.00 | 14,200.00 | 13,400.00 | 13,850.00 | 13,850.00 | 126,100 |
| 2021-12-10 | 13,250.00 | 13,400.00 | 13,200.00 | 13,400.00 | 13,400.00 | 33,800 |
| 2021-12-09 | 13,250.00 | 13,450.00 | 13,250.00 | 13,350.00 | 13,350.00 | 30,100 |
| 2021-12-08 | 13,400.00 | 13,500.00 | 13,200.00 | 13,250.00 | 13,250.00 | 50,900 |
| 2021-12-07 | 13,000.00 | 13,400.00 | 12,800.00 | 13,200.00 | 13,200.00 | 109,900 |
| 2021-12-06 | 13,200.00 | 13,500.00 | 12,800.00 | 12,900.00 | 12,900.00 | 76,100 |
| 2021-12-03 | 13,800.00 | 13,800.00 | 13,400.00 | 13,450.00 | 13,450.00 | 42,800 |
| 2021-12-02 | 13,400.00 | 13,850.00 | 13,350.00 | 13,850.00 | 13,850.00 | 889,600 |
| 2021-12-01 | 13,300.00 | 13,500.00 | 13,100.00 | 13,450.00 | 13,450.00 | 74,900 |
| 2021-11-30 | 13,400.00 | 13,600.00 | 13,100.00 | 13,300.00 | 13,300.00 | 142,000 |
| 2021-11-29 | 12,900.00 | 13,500.00 | 12,900.00 | 13,400.00 | 13,400.00 | 126,700 |
| 2021-11-26 | 14,050.00 | 14,050.00 | 13,600.00 | 13,750.00 | 13,750.00 | 180,700 |
| 2021-11-25 | 14,300.00 | 14,300.00 | 14,000.00 | 14,100.00 | 14,100.00 | 60,000 |
| 2021-11-24 | 14,000.00 | 14,500.00 | 14,000.00 | 14,400.00 | 14,400.00 | 128,000 |
| 2021-11-23 | 13,900.00 | 14,100.00 | 13,800.00 | 14,000.00 | 14,000.00 | 124,000 |
| 2021-11-22 | 14,800.00 | 14,800.00 | 13,800.00 | 14,100.00 | 14,100.00 | 137,100 |
| 2021-11-19 | 14,700.00 | 15,000.00 | 14,000.00 | 14,800.00 | 14,800.00 | 284,500 |
| 2021-11-18 | 14,100.00 | 14,950.00 | 14,100.00 | 14,500.00 | 14,500.00 | 259,600 |
| 2021-11-17 | 14,600.00 | 14,600.00 | 14,050.00 | 14,050.00 | 14,050.00 | 316,100 |
| 2021-11-16 | 15,500.00 | 15,500.00 | 14,600.00 | 14,600.00 | 14,600.00 | 358,800 |
| 2021-11-15 | 13,750.00 | 14,600.00 | 13,750.00 | 14,600.00 | 14,600.00 | 516,700 |
| 2021-11-12 | 13,600.00 | 13,700.00 | 13,500.00 | 13,650.00 | 13,650.00 | 112,600 |
| 2021-11-11 | 13,700.00 | 13,700.00 | 13,500.00 | 13,550.00 | 13,550.00 | 113,100 |
| 2021-11-10 | 13,600.00 | 13,700.00 | 13,550.00 | 13,700.00 | 13,700.00 | 116,500 |
| 2021-11-09 | 13,750.00 | 13,800.00 | 13,600.00 | 13,700.00 | 13,700.00 | 206,200 |
| 2021-11-08 | 13,800.00 | 13,800.00 | 13,650.00 | 13,700.00 | 13,700.00 | 217,400 |
| 2021-11-05 | 13,850.00 | 13,850.00 | 13,650.00 | 13,750.00 | 13,750.00 | 204,200 |
| 2021-11-04 | 13,850.00 | 13,850.00 | 13,650.00 | 13,800.00 | 13,800.00 | 231,300 |
| 2021-11-03 | 13,900.00 | 13,950.00 | 13,750.00 | 13,800.00 | 13,800.00 | 205,400 |
| 2021-11-02 | 13,800.00 | 13,850.00 | 13,700.00 | 13,850.00 | 13,850.00 | 224,200 |
| 2021-11-01 | 13,900.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,800.00 | 207,300 |
| 2021-10-29 | 13,900.00 | 13,900.00 | 13,750.00 | 13,850.00 | 13,850.00 | 204,600 |
| 2021-10-28 | 13,900.00 | 13,900.00 | 13,700.00 | 13,900.00 | 13,900.00 | 204,000 |
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.