Thanh Thanh Cong Tourist JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-16 | 9,000.00 | 9,200.00 | 8,710.00 | 9,200.00 | 9,200.00 | 4,500 |
| 2024-12-13 | 9,000.00 | 9,010.00 | 9,000.00 | 9,000.00 | 9,000.00 | 38,800 |
| 2024-12-12 | 9,500.00 | 9,500.00 | 9,180.00 | 9,410.00 | 9,410.00 | 38,400 |
| 2024-12-11 | 9,000.00 | 9,500.00 | 8,700.00 | 9,240.00 | 9,240.00 | 42,300 |
| 2024-12-10 | 8,600.00 | 9,000.00 | 8,550.00 | 9,000.00 | 9,000.00 | 47,200 |
| 2024-12-09 | 8,440.00 | 8,600.00 | 8,410.00 | 8,600.00 | 8,600.00 | 37,300 |
| 2024-12-06 | 8,120.00 | 8,440.00 | 8,110.00 | 8,440.00 | 8,440.00 | 13,900 |
| 2024-12-05 | 8,300.00 | 8,440.00 | 8,150.00 | 8,440.00 | 8,440.00 | 51,300 |
| 2024-12-04 | 7,960.00 | 8,400.00 | 7,960.00 | 8,390.00 | 8,390.00 | 19,900 |
| 2024-12-03 | 8,400.00 | 8,400.00 | 8,350.00 | 8,400.00 | 8,400.00 | 33,400 |
| 2024-12-02 | 7,950.00 | 8,410.00 | 7,950.00 | 8,410.00 | 8,410.00 | 21,800 |
| 2024-11-29 | 7,810.00 | 8,500.00 | 7,810.00 | 8,200.00 | 8,200.00 | 17,800 |
| 2024-11-28 | 8,190.00 | 8,200.00 | 8,100.00 | 8,170.00 | 8,170.00 | 14,300 |
| 2024-11-27 | 8,000.00 | 8,180.00 | 8,000.00 | 8,050.00 | 8,050.00 | 6,100 |
| 2024-11-26 | 8,150.00 | 8,150.00 | 8,000.00 | 8,000.00 | 8,000.00 | 10,000 |
| 2024-11-25 | 7,730.00 | 8,150.00 | 7,730.00 | 8,150.00 | 8,150.00 | 1,700 |
| 2024-11-22 | 7,600.00 | 7,720.00 | 7,600.00 | 7,720.00 | 7,720.00 | 3,100 |
| 2024-11-21 | 8,050.00 | 8,050.00 | 7,950.00 | 7,950.00 | 7,950.00 | 400 |
| 2024-11-20 | 7,660.00 | 8,050.00 | 7,660.00 | 8,050.00 | 8,050.00 | 300 |
| 2024-11-18 | 8,100.00 | 8,100.00 | 7,630.00 | 7,660.00 | 7,660.00 | 9,000 |
| 2024-11-15 | 7,700.00 | 8,200.00 | 7,660.00 | 8,200.00 | 8,200.00 | 500 |
| 2024-11-14 | 7,700.00 | 7,950.00 | 7,700.00 | 7,950.00 | 7,950.00 | 4,200 |
| 2024-11-13 | 7,800.00 | 7,810.00 | 7,700.00 | 7,810.00 | 7,810.00 | 500 |
| 2024-11-12 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 300 |
| 2024-11-11 | 7,360.00 | 7,810.00 | 7,360.00 | 7,800.00 | 7,800.00 | 12,900 |
| 2024-11-08 | 8,000.00 | 8,000.00 | 7,810.00 | 7,810.00 | 7,810.00 | 3,200 |
| 2024-11-07 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 200 |
| 2024-11-06 | 8,200.00 | 8,200.00 | 7,900.00 | 8,200.00 | 8,200.00 | 19,000 |
| 2024-11-05 | 7,640.00 | 8,200.00 | 7,640.00 | 8,200.00 | 8,200.00 | 22,500 |
| 2024-11-04 | 8,000.00 | 8,190.00 | 8,000.00 | 8,190.00 | 8,190.00 | 9,600 |
| 2024-11-01 | 8,000.00 | 8,450.00 | 7,830.00 | 8,200.00 | 8,200.00 | 4,000 |
| 2024-10-31 | 8,000.00 | 8,000.00 | 7,990.00 | 8,000.00 | 8,000.00 | 1,200 |
| 2024-10-30 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 9,200 |
| 2024-10-29 | 7,610.00 | 7,610.00 | 7,610.00 | 7,610.00 | 7,610.00 | 7,400 |
| 2024-10-28 | 7,610.00 | 7,900.00 | 7,610.00 | 7,610.00 | 7,610.00 | 1,000 |
| 2024-10-25 | 7,760.00 | 7,760.00 | 7,610.00 | 7,610.00 | 7,610.00 | 7,100 |
| 2024-10-24 | 7,600.00 | 7,760.00 | 7,400.00 | 7,760.00 | 7,760.00 | 2,300 |
| 2024-10-23 | 7,310.00 | 8,000.00 | 7,190.00 | 7,760.00 | 7,760.00 | 41,900 |
| 2024-10-22 | 8,000.00 | 8,060.00 | 7,730.00 | 7,730.00 | 7,730.00 | 20,300 |
| 2024-10-21 | 7,620.00 | 8,200.00 | 7,620.00 | 7,900.00 | 7,900.00 | 4,200 |
| 2024-10-18 | 8,000.00 | 8,080.00 | 7,820.00 | 7,870.00 | 7,870.00 | 3,700 |
| 2024-10-17 | 8,010.00 | 8,010.00 | 7,800.00 | 8,000.00 | 8,000.00 | 8,700 |
| 2024-10-16 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 500 |
| 2024-10-15 | 8,050.00 | 8,050.00 | 7,920.00 | 8,000.00 | 8,000.00 | 8,100 |
| 2024-10-14 | 8,290.00 | 8,290.00 | 8,000.00 | 8,000.00 | 8,000.00 | 20,700 |
| 2024-10-11 | 8,040.00 | 8,290.00 | 8,040.00 | 8,290.00 | 8,290.00 | 300 |
| 2024-10-10 | 8,030.00 | 8,140.00 | 8,030.00 | 8,040.00 | 8,040.00 | 10,500 |
| 2024-10-09 | 8,080.00 | 8,080.00 | 8,030.00 | 8,030.00 | 8,030.00 | 3,400 |
| 2024-10-08 | 8,040.00 | 8,090.00 | 8,000.00 | 8,090.00 | 8,090.00 | 6,000 |
| 2024-10-07 | 8,140.00 | 8,140.00 | 8,010.00 | 8,090.00 | 8,090.00 | 12,900 |
| 2024-10-04 | 8,100.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,600 |
| 2024-10-03 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 1,000 |
| 2024-10-02 | 8,260.00 | 8,260.00 | 8,160.00 | 8,160.00 | 8,160.00 | 2,300 |
| 2024-10-01 | 8,300.00 | 8,300.00 | 8,260.00 | 8,260.00 | 8,260.00 | 1,000 |
| 2024-09-30 | 8,190.00 | 8,250.00 | 8,190.00 | 8,250.00 | 8,250.00 | 600 |
| 2024-09-27 | 8,170.00 | 8,190.00 | 8,170.00 | 8,190.00 | 8,190.00 | 5,200 |
| 2024-09-26 | 8,300.00 | 8,300.00 | 8,170.00 | 8,170.00 | 8,170.00 | 1,300 |
| 2024-09-25 | 8,200.00 | 8,280.00 | 8,180.00 | 8,280.00 | 8,280.00 | 2,100 |
| 2024-09-24 | 8,380.00 | 8,380.00 | 8,210.00 | 8,210.00 | 8,210.00 | 1,300 |
| 2024-09-23 | 8,300.00 | 8,300.00 | 8,210.00 | 8,300.00 | 8,300.00 | 1,700 |
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.