Tay Ninh Tourist - Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 43,359.91 | 100 |
| 2022-03-31 | 53,900.00 | 54,500.00 | 53,900.00 | 54,500.00 | 43,359.91 | 8,000 |
| 2022-03-22 | 48,900.00 | 49,600.00 | 48,900.00 | 49,600.00 | 39,461.49 | 10,300 |
| 2022-03-21 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 37,392.95 | 100 |
| 2022-03-15 | 45,500.00 | 45,500.00 | 45,500.00 | 45,500.00 | 36,199.56 | 2,000 |
| 2022-03-14 | 45,500.00 | 45,500.00 | 45,500.00 | 45,500.00 | 36,199.56 | 3,000 |
| 2022-03-09 | 45,600.00 | 47,700.00 | 45,600.00 | 47,700.00 | 37,949.86 | 800 |
| 2022-03-08 | 46,000.00 | 46,000.00 | 45,500.00 | 45,600.00 | 36,279.12 | 4,800 |
| 2022-03-07 | 46,000.00 | 49,500.00 | 46,000.00 | 49,500.00 | 39,381.93 | 2,210 |
| 2022-03-04 | 49,600.00 | 49,600.00 | 49,600.00 | 49,600.00 | 39,461.49 | 100 |
| 2022-03-03 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 36,597.35 | 2,100 |
| 2022-03-02 | 45,100.00 | 46,000.00 | 45,000.00 | 46,000.00 | 36,597.35 | 2,600 |
| 2022-02-28 | 49,600.00 | 49,600.00 | 49,600.00 | 49,600.00 | 39,461.49 | 500 |
| 2022-02-24 | 45,100.00 | 45,100.00 | 45,100.00 | 45,100.00 | 35,881.32 | 1,000 |
| 2022-02-23 | 45,900.00 | 45,900.00 | 45,900.00 | 45,900.00 | 36,517.79 | 1,000 |
| 2022-02-21 | 46,000.00 | 46,000.00 | 45,000.00 | 46,000.00 | 36,597.35 | 1,700 |
| 2022-02-15 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 35,801.76 | 1,100 |
| 2022-02-14 | 44,200.00 | 45,000.00 | 44,100.00 | 45,000.00 | 35,801.76 | 500 |
| 2022-02-07 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 37,392.95 | 1,000 |
| 2022-01-20 | 47,800.00 | 47,800.00 | 47,800.00 | 47,800.00 | 38,029.42 | 200 |
| 2022-01-19 | 43,500.00 | 43,500.00 | 43,500.00 | 43,500.00 | 34,608.37 | 400 |
| 2022-01-07 | 45,000.00 | 46,000.00 | 45,000.00 | 46,000.00 | 36,597.35 | 200 |
| 2022-01-05 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 35,801.76 | 1,037 |
| 2021-12-27 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 35,801.76 | 2,000 |
| 2021-12-24 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 38,984.14 | 100 |
| 2021-12-23 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 37,790.75 | 100 |
| 2021-12-20 | 43,500.00 | 46,000.00 | 43,500.00 | 46,000.00 | 36,597.35 | 700 |
| 2021-12-17 | 43,500.00 | 46,500.00 | 43,500.00 | 46,500.00 | 36,995.15 | 600 |
| 2021-12-15 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 35,801.76 | 400 |
| 2021-12-13 | 43,500.00 | 45,000.00 | 43,500.00 | 45,000.00 | 35,801.76 | 300 |
| 2021-12-10 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 35,006.16 | 100 |
| 2021-12-09 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 35,801.76 | 15,000 |
| 2021-11-26 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 35,801.76 | 100 |
| 2021-11-25 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 35,801.76 | 8,400 |
| 2021-11-24 | 49,500.00 | 49,500.00 | 45,000.00 | 45,000.00 | 35,801.76 | 1,600 |
| 2021-11-23 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 35,801.76 | 1,000 |
| 2021-11-22 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 36,597.35 | 500 |
| 2021-11-19 | 45,100.00 | 46,500.00 | 45,000.00 | 46,500.00 | 36,995.15 | 3,200 |
| 2021-11-18 | 49,500.00 | 49,500.00 | 45,000.00 | 46,500.00 | 36,995.15 | 8,100 |
| 2021-11-17 | 52,100.00 | 52,100.00 | 45,000.00 | 45,000.00 | 35,801.76 | 300 |
| 2021-11-16 | 46,100.00 | 47,400.00 | 46,100.00 | 47,400.00 | 37,711.19 | 700 |
| 2021-11-15 | 50,600.00 | 50,600.00 | 46,000.00 | 46,100.00 | 36,676.91 | 2,200 |
| 2021-11-12 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 36,597.35 | 2,200 |
| 2021-11-11 | 44,000.00 | 46,000.00 | 44,000.00 | 46,000.00 | 36,597.35 | 1,500 |
| 2021-11-10 | 50,600.00 | 50,600.00 | 46,000.00 | 46,000.00 | 36,597.35 | 5,800 |
| 2021-11-09 | 50,600.00 | 50,600.00 | 46,000.00 | 46,000.00 | 36,597.35 | 7,100 |
| 2021-11-08 | 44,500.00 | 46,000.00 | 44,500.00 | 46,000.00 | 36,597.35 | 2,103 |
| 2021-11-05 | 45,000.00 | 45,000.00 | 44,500.00 | 44,600.00 | 35,483.52 | 3,200 |
| 2021-11-02 | 46,600.00 | 46,600.00 | 46,000.00 | 46,000.00 | 36,597.35 | 200 |
| 2021-11-01 | 46,000.00 | 46,700.00 | 46,000.00 | 46,700.00 | 37,154.27 | 3,800 |
| 2021-10-29 | 46,000.00 | 46,000.00 | 45,000.00 | 46,000.00 | 36,597.35 | 4,200 |
| 2021-10-28 | 51,500.00 | 51,500.00 | 46,000.00 | 46,600.00 | 35,483.52 | 34,503 |
| 2021-10-27 | 46,500.00 | 46,900.00 | 46,000.00 | 46,900.00 | 35,711.96 | 22,800 |
| 2021-10-26 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 37,691.72 | 100 |
| 2021-10-25 | 45,500.00 | 45,800.00 | 45,000.00 | 45,000.00 | 34,265.20 | 12,800 |
| 2021-10-22 | 51,500.00 | 51,500.00 | 46,500.00 | 46,500.00 | 35,407.38 | 500 |
| 2021-10-21 | 52,100.00 | 52,100.00 | 45,500.00 | 46,900.00 | 35,711.96 | 800 |
| 2021-10-20 | 51,300.00 | 51,300.00 | 45,000.00 | 47,400.00 | 36,092.68 | 27,700 |
| 2021-10-19 | 45,900.00 | 46,700.00 | 45,900.00 | 46,700.00 | 35,559.67 | 500 |
| 2021-10-14 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 38,833.90 | 100 |
← NewerPage 11 of 11 · 660 trading days
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.