Thanh Thanh Cong Tourist JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-18 | 8,000.00 | 8,010.00 | 7,950.00 | 7,950.00 | 7,950.00 | 9,500 |
| 2025-03-17 | 7,990.00 | 8,000.00 | 7,990.00 | 8,000.00 | 8,000.00 | 1,200 |
| 2025-03-14 | 7,900.00 | 7,990.00 | 7,690.00 | 7,990.00 | 7,990.00 | 12,500 |
| 2025-03-13 | 8,010.00 | 8,020.00 | 8,000.00 | 8,000.00 | 8,000.00 | 4,300 |
| 2025-03-12 | 8,000.00 | 8,020.00 | 7,950.00 | 8,010.00 | 8,010.00 | 6,500 |
| 2025-03-11 | 8,000.00 | 8,010.00 | 7,810.00 | 7,900.00 | 7,900.00 | 15,300 |
| 2025-03-10 | 8,010.00 | 8,010.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,700 |
| 2025-03-07 | 8,020.00 | 8,100.00 | 8,000.00 | 8,010.00 | 8,010.00 | 16,400 |
| 2025-03-06 | 8,000.00 | 8,090.00 | 7,970.00 | 8,000.00 | 8,000.00 | 8,600 |
| 2025-03-05 | 8,270.00 | 8,270.00 | 7,940.00 | 7,970.00 | 7,970.00 | 2,000 |
| 2025-03-04 | 8,000.00 | 8,010.00 | 8,000.00 | 8,010.00 | 8,010.00 | 600 |
| 2025-03-03 | 8,100.00 | 8,100.00 | 8,010.00 | 8,010.00 | 8,010.00 | 900 |
| 2025-02-28 | 8,180.00 | 8,180.00 | 8,120.00 | 8,130.00 | 8,130.00 | 6,200 |
| 2025-02-27 | 7,980.00 | 8,000.00 | 7,980.00 | 8,000.00 | 8,000.00 | 6,700 |
| 2025-02-26 | 8,000.00 | 8,170.00 | 7,980.00 | 8,000.00 | 8,000.00 | 6,300 |
| 2025-02-25 | 7,920.00 | 8,090.00 | 7,920.00 | 8,090.00 | 8,090.00 | 6,800 |
| 2025-02-24 | 7,910.00 | 8,100.00 | 7,910.00 | 8,100.00 | 8,100.00 | 6,700 |
| 2025-02-21 | 7,910.00 | 7,920.00 | 7,900.00 | 7,920.00 | 7,920.00 | 10,800 |
| 2025-02-20 | 8,010.00 | 8,010.00 | 7,900.00 | 7,900.00 | 7,900.00 | 19,600 |
| 2025-02-19 | 8,390.00 | 8,390.00 | 7,920.00 | 8,360.00 | 8,360.00 | 1,400 |
| 2025-02-18 | 7,990.00 | 8,010.00 | 7,900.00 | 8,010.00 | 8,010.00 | 5,700 |
| 2025-02-17 | 8,000.00 | 8,000.00 | 7,980.00 | 7,980.00 | 7,980.00 | 2,000 |
| 2025-02-14 | 8,000.00 | 8,000.00 | 7,990.00 | 7,990.00 | 7,990.00 | 3,000 |
| 2025-02-13 | 7,850.00 | 8,000.00 | 7,850.00 | 8,000.00 | 8,000.00 | 1,300 |
| 2025-02-12 | 7,700.00 | 8,290.00 | 7,500.00 | 8,290.00 | 8,290.00 | 16,700 |
| 2025-02-11 | 8,000.00 | 8,000.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,300 |
| 2025-02-10 | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | 4,900 |
| 2025-02-07 | 8,050.00 | 8,200.00 | 8,050.00 | 8,200.00 | 8,200.00 | 3,500 |
| 2025-02-06 | 8,400.00 | 8,400.00 | 8,020.00 | 8,050.00 | 8,050.00 | 2,500 |
| 2025-02-05 | 8,400.00 | 8,400.00 | 8,000.00 | 8,370.00 | 8,370.00 | 1,900 |
| 2025-02-04 | 7,830.00 | 8,050.00 | 7,830.00 | 8,050.00 | 8,050.00 | 700 |
| 2025-02-03 | 8,380.00 | 8,380.00 | 8,200.00 | 8,380.00 | 8,380.00 | 2,800 |
| 2025-01-24 | 8,380.00 | 8,380.00 | 8,120.00 | 8,370.00 | 8,370.00 | 8,000 |
| 2025-01-23 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 1,000 |
| 2025-01-22 | 8,000.00 | 8,380.00 | 7,800.00 | 8,380.00 | 8,380.00 | 600 |
| 2025-01-21 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 100 |
| 2025-01-20 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 200 |
| 2025-01-17 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 300 |
| 2025-01-16 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | 2,900 |
| 2025-01-15 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 900 |
| 2025-01-14 | 8,110.00 | 8,500.00 | 8,110.00 | 8,500.00 | 8,500.00 | 200 |
| 2025-01-13 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | 1,000 |
| 2025-01-10 | 8,000.00 | 8,500.00 | 7,900.00 | 8,500.00 | 8,500.00 | 5,000 |
| 2025-01-09 | 8,740.00 | 8,850.00 | 8,200.00 | 8,350.00 | 8,350.00 | 1,200 |
| 2025-01-08 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 2,100 |
| 2025-01-07 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 100 |
| 2025-01-06 | 9,080.00 | 9,080.00 | 8,700.00 | 8,700.00 | 8,700.00 | 2,700 |
| 2025-01-03 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | 2,400 |
| 2025-01-02 | 8,720.00 | 8,890.00 | 8,720.00 | 8,720.00 | 8,720.00 | 800 |
| 2024-12-31 | 8,900.00 | 8,900.00 | 8,210.00 | 8,720.00 | 8,720.00 | 326,200 |
| 2024-12-30 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 900 |
| 2024-12-27 | 8,960.00 | 8,960.00 | 8,800.00 | 8,950.00 | 8,950.00 | 22,700 |
| 2024-12-26 | 8,980.00 | 8,980.00 | 8,800.00 | 8,900.00 | 8,900.00 | 19,100 |
| 2024-12-25 | 8,950.00 | 8,980.00 | 8,710.00 | 8,970.00 | 8,970.00 | 4,800 |
| 2024-12-24 | 8,530.00 | 8,940.00 | 8,530.00 | 8,900.00 | 8,900.00 | 17,100 |
| 2024-12-23 | 8,900.00 | 9,200.00 | 8,800.00 | 8,800.00 | 8,800.00 | 9,100 |
| 2024-12-20 | 8,660.00 | 8,900.00 | 8,660.00 | 8,900.00 | 8,900.00 | 14,300 |
| 2024-12-19 | 8,800.00 | 9,190.00 | 8,620.00 | 9,100.00 | 9,100.00 | 4,700 |
| 2024-12-18 | 9,180.00 | 9,180.00 | 8,750.00 | 8,800.00 | 8,800.00 | 9,800 |
| 2024-12-17 | 8,580.00 | 9,250.00 | 8,580.00 | 9,190.00 | 9,190.00 | 16,800 |
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.