Tay Ninh Tourist - Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 36,848.59 | 100 |
| 2022-12-02 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 33,498.72 | 2,200 |
| 2022-12-01 | 43,900.00 | 43,900.00 | 43,900.00 | 43,900.00 | 36,764.85 | 200 |
| 2022-11-30 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 33,498.72 | 5,000 |
| 2022-11-11 | 46,200.00 | 46,200.00 | 46,200.00 | 46,200.00 | 36,756.47 | 100 |
| 2022-11-01 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 33,414.98 | 2,500 |
| 2022-10-31 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 33,414.98 | 4,000 |
| 2022-10-28 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 33,414.98 | 2,000 |
| 2022-10-14 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 32,778.50 | 300 |
| 2022-10-11 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 32,221.58 | 1,200 |
| 2022-10-06 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 31,823.79 | 400 |
| 2022-10-05 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 31,107.75 | 100 |
| 2022-10-04 | 40,000.00 | 41,000.00 | 40,000.00 | 41,000.00 | 32,619.38 | 3,100 |
| 2022-09-30 | 41,600.00 | 45,100.00 | 41,600.00 | 41,900.00 | 33,335.42 | 1,300 |
| 2022-09-20 | 41,600.00 | 45,700.00 | 41,600.00 | 41,600.00 | 33,096.74 | 3,500 |
| 2022-09-19 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 33,096.74 | 100 |
| 2022-09-12 | 46,200.00 | 46,200.00 | 46,200.00 | 46,200.00 | 36,756.47 | 100 |
| 2022-09-09 | 42,000.00 | 42,100.00 | 42,000.00 | 42,000.00 | 33,414.98 | 4,000 |
| 2022-09-08 | 45,200.00 | 45,200.00 | 45,100.00 | 45,100.00 | 35,881.32 | 1,000 |
| 2022-09-06 | 45,100.00 | 45,100.00 | 45,100.00 | 45,100.00 | 35,881.32 | 300 |
| 2022-09-05 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 35,801.76 | 100 |
| 2022-08-30 | 44,100.00 | 49,500.00 | 43,500.00 | 49,500.00 | 39,381.93 | 2,200 |
| 2022-08-26 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 37,154.27 | 5,000 |
| 2022-08-25 | 44,000.00 | 47,000.00 | 44,000.00 | 46,800.00 | 37,233.83 | 18,900 |
| 2022-08-24 | 44,400.00 | 52,500.00 | 43,200.00 | 43,400.00 | 34,528.81 | 2,500 |
| 2022-08-22 | 44,100.00 | 47,800.00 | 40,300.00 | 47,800.00 | 38,029.42 | 1,700 |
| 2022-08-18 | 44,100.00 | 44,100.00 | 44,100.00 | 44,100.00 | 35,085.72 | 23,000 |
| 2022-08-17 | 48,000.00 | 48,000.00 | 44,100.00 | 44,100.00 | 35,085.72 | 4,600 |
| 2022-08-16 | 49,600.00 | 49,600.00 | 49,000.00 | 49,000.00 | 38,984.14 | 400 |
| 2022-08-15 | 49,600.00 | 49,600.00 | 49,600.00 | 49,600.00 | 39,461.49 | 500 |
| 2022-08-12 | 55,100.00 | 55,100.00 | 55,100.00 | 55,100.00 | 43,837.26 | 100 |
| 2022-08-11 | 50,200.00 | 61,200.00 | 50,200.00 | 61,200.00 | 48,690.39 | 900 |
| 2022-08-10 | 55,700.00 | 55,700.00 | 55,700.00 | 55,700.00 | 44,314.62 | 500 |
| 2022-08-04 | 61,800.00 | 61,800.00 | 61,800.00 | 61,800.00 | 49,167.75 | 1,200 |
| 2022-07-29 | 68,600.00 | 68,600.00 | 68,600.00 | 68,600.00 | 54,577.79 | 100 |
| 2022-07-28 | 56,800.00 | 62,400.00 | 56,800.00 | 62,400.00 | 49,645.11 | 200 |
| 2022-07-26 | 50,000.00 | 56,800.00 | 50,000.00 | 56,800.00 | 45,189.78 | 2,200 |
| 2022-07-25 | 47,000.00 | 51,700.00 | 47,000.00 | 51,700.00 | 41,132.24 | 700 |
| 2022-07-21 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 37,392.95 | 1,000 |
| 2022-07-20 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 37,392.95 | 400 |
| 2022-07-15 | 45,000.00 | 45,000.00 | 39,600.00 | 45,000.00 | 35,801.76 | 8,900 |
| 2022-07-14 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 35,006.16 | 100 |
| 2022-07-13 | 38,800.00 | 42,000.00 | 38,700.00 | 42,000.00 | 33,414.98 | 19,600 |
| 2022-07-08 | 39,000.00 | 42,900.00 | 39,000.00 | 42,900.00 | 34,131.01 | 600 |
| 2022-07-06 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 31,028.19 | 300 |
| 2022-06-30 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 34,210.57 | 100 |
| 2022-06-29 | 45,000.00 | 45,000.00 | 41,900.00 | 41,900.00 | 33,335.42 | 200 |
| 2022-06-16 | 42,000.00 | 42,000.00 | 41,900.00 | 41,900.00 | 33,335.42 | 1,500 |
| 2022-06-02 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 35,801.76 | 100 |
| 2022-06-01 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 35,006.16 | 500 |
| 2022-05-31 | 48,400.00 | 48,400.00 | 48,400.00 | 48,400.00 | 38,506.78 | 100 |
| 2022-05-25 | 43,600.00 | 44,000.00 | 43,600.00 | 44,000.00 | 35,006.16 | 2,910 |
| 2022-05-19 | 45,000.00 | 48,000.00 | 45,000.00 | 48,000.00 | 38,188.54 | 600 |
| 2022-05-18 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 35,801.76 | 210 |
| 2022-05-17 | 46,800.00 | 46,800.00 | 46,800.00 | 46,800.00 | 37,233.83 | 3,600 |
| 2022-05-12 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 41,370.92 | 100 |
| 2022-05-11 | 49,100.00 | 49,100.00 | 49,100.00 | 49,100.00 | 39,063.70 | 600 |
| 2022-04-27 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 43,359.91 | 100 |
| 2022-04-18 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 42,962.11 | 100 |
| 2022-04-06 | 49,200.00 | 54,000.00 | 49,200.00 | 54,000.00 | 42,962.11 | 200 |
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.