Thanh Thanh Cong Tourist JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-20 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 800 |
| 2024-09-19 | 8,160.00 | 8,200.00 | 8,160.00 | 8,200.00 | 8,200.00 | 1,600 |
| 2024-09-18 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 200 |
| 2024-09-17 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | 500 |
| 2024-09-16 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 0 |
| 2024-09-13 | 8,380.00 | 8,380.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1,500 |
| 2024-09-12 | 8,400.00 | 8,400.00 | 8,390.00 | 8,390.00 | 8,390.00 | 1,900 |
| 2024-09-11 | 8,160.00 | 8,430.00 | 8,160.00 | 8,430.00 | 8,430.00 | 200 |
| 2024-09-10 | 8,350.00 | 8,350.00 | 8,180.00 | 8,180.00 | 8,180.00 | 10,700 |
| 2024-09-09 | 8,310.00 | 8,310.00 | 8,300.00 | 8,300.00 | 8,300.00 | 3,300 |
| 2024-09-06 | 8,450.00 | 8,790.00 | 8,300.00 | 8,310.00 | 8,310.00 | 7,900 |
| 2024-09-05 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 0 |
| 2024-09-04 | 8,300.00 | 8,390.00 | 8,000.00 | 8,390.00 | 8,390.00 | 8,100 |
| 2024-08-30 | 8,500.00 | 8,500.00 | 8,210.00 | 8,210.00 | 8,210.00 | 1,400 |
| 2024-08-29 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0 |
| 2024-08-28 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0 |
| 2024-08-27 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0 |
| 2024-08-26 | 8,410.00 | 8,500.00 | 8,410.00 | 8,500.00 | 8,500.00 | 300 |
| 2024-08-23 | 8,550.00 | 8,550.00 | 8,400.00 | 8,410.00 | 8,410.00 | 2,300 |
| 2024-08-22 | 8,550.00 | 8,550.00 | 8,410.00 | 8,410.00 | 8,410.00 | 2,100 |
| 2024-08-21 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 0 |
| 2024-08-20 | 8,390.00 | 8,550.00 | 8,360.00 | 8,550.00 | 8,550.00 | 1,500 |
| 2024-08-19 | 8,600.00 | 8,600.00 | 8,380.00 | 8,380.00 | 8,380.00 | 5,500 |
| 2024-08-16 | 8,620.00 | 8,620.00 | 8,270.00 | 8,600.00 | 8,600.00 | 6,200 |
| 2024-08-15 | 8,350.00 | 8,400.00 | 8,350.00 | 8,400.00 | 8,400.00 | 1,200 |
| 2024-08-14 | 8,390.00 | 8,390.00 | 8,350.00 | 8,350.00 | 8,350.00 | 500 |
| 2024-08-13 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2024-08-12 | 8,210.00 | 8,600.00 | 8,210.00 | 8,580.00 | 8,580.00 | 2,900 |
| 2024-08-09 | 8,160.00 | 8,200.00 | 8,160.00 | 8,200.00 | 8,200.00 | 700 |
| 2024-08-08 | 8,010.00 | 8,630.00 | 8,010.00 | 8,160.00 | 8,160.00 | 4,500 |
| 2024-08-07 | 8,330.00 | 8,650.00 | 8,330.00 | 8,600.00 | 8,600.00 | 4,200 |
| 2024-08-06 | 8,710.00 | 8,710.00 | 8,220.00 | 8,330.00 | 8,330.00 | 14,200 |
| 2024-08-05 | 8,730.00 | 8,730.00 | 8,710.00 | 8,710.00 | 8,710.00 | 21,600 |
| 2024-08-02 | 8,730.00 | 9,360.00 | 8,650.00 | 9,360.00 | 9,360.00 | 33,400 |
| 2024-08-01 | 9,650.00 | 9,650.00 | 9,000.00 | 9,300.00 | 9,300.00 | 25,200 |
| 2024-07-31 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | 52,600 |
| 2024-07-30 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 900 |
| 2024-07-29 | 8,400.00 | 8,400.00 | 8,310.00 | 8,310.00 | 8,310.00 | 1,500 |
| 2024-07-26 | 8,360.00 | 8,490.00 | 8,360.00 | 8,400.00 | 8,400.00 | 8,300 |
| 2024-07-25 | 8,200.00 | 8,360.00 | 8,200.00 | 8,360.00 | 8,360.00 | 3,900 |
| 2024-07-24 | 8,300.00 | 8,500.00 | 8,300.00 | 8,310.00 | 8,310.00 | 1,100 |
| 2024-07-22 | 8,400.00 | 8,410.00 | 8,370.00 | 8,390.00 | 8,390.00 | 4,100 |
| 2024-07-19 | 8,560.00 | 8,560.00 | 8,450.00 | 8,450.00 | 8,450.00 | 600 |
| 2024-07-18 | 8,960.00 | 8,960.00 | 8,440.00 | 8,870.00 | 8,870.00 | 800 |
| 2024-07-17 | 8,540.00 | 8,970.00 | 8,540.00 | 8,970.00 | 8,970.00 | 5,700 |
| 2024-07-16 | 8,500.00 | 8,540.00 | 8,500.00 | 8,530.00 | 8,530.00 | 800 |
| 2024-07-15 | 8,540.00 | 8,900.00 | 8,530.00 | 8,900.00 | 8,900.00 | 2,300 |
| 2024-07-12 | 8,560.00 | 8,800.00 | 8,550.00 | 8,570.00 | 8,570.00 | 3,600 |
| 2024-07-11 | 8,500.00 | 8,560.00 | 8,500.00 | 8,560.00 | 8,560.00 | 300 |
| 2024-07-10 | 8,890.00 | 8,890.00 | 8,500.00 | 8,550.00 | 8,550.00 | 4,600 |
| 2024-07-09 | 8,600.00 | 8,890.00 | 8,600.00 | 8,890.00 | 8,890.00 | 4,900 |
| 2024-07-08 | 8,660.00 | 8,660.00 | 8,500.00 | 8,550.00 | 8,550.00 | 9,500 |
| 2024-07-05 | 8,900.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,700.00 | 6,500 |
| 2024-07-04 | 8,820.00 | 9,300.00 | 8,750.00 | 8,900.00 | 8,900.00 | 3,400 |
| 2024-07-03 | 9,150.00 | 9,490.00 | 9,000.00 | 9,000.00 | 9,000.00 | 10,400 |
| 2024-07-02 | 9,400.00 | 9,400.00 | 9,100.00 | 9,150.00 | 9,150.00 | 3,200 |
| 2024-07-01 | 10,150.00 | 10,150.00 | 9,300.00 | 9,310.00 | 9,310.00 | 19,900 |
| 2024-06-28 | 9,740.00 | 10,000.00 | 9,200.00 | 10,000.00 | 10,000.00 | 258,900 |
| 2024-06-27 | 9,150.00 | 9,780.00 | 8,700.00 | 9,780.00 | 9,780.00 | 103,600 |
| 2024-06-26 | 8,570.00 | 9,150.00 | 8,400.00 | 9,150.00 | 9,150.00 | 115,300 |
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.