Tay Ninh Tourist - Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 200 |
| 2025-12-05 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 100 |
| 2025-12-04 | 34,400.00 | 34,500.00 | 33,900.00 | 33,900.00 | 33,900.00 | 12,400 |
| 2025-12-03 | 34,500.00 | 34,500.00 | 34,400.00 | 34,400.00 | 34,400.00 | 500 |
| 2025-12-02 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 200 |
| 2025-12-01 | 34,500.00 | 36,000.00 | 34,500.00 | 34,900.00 | 34,900.00 | 3,600 |
| 2025-11-27 | 33,900.00 | 34,400.00 | 33,900.00 | 34,400.00 | 34,400.00 | 710 |
| 2025-11-24 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 100 |
| 2025-11-20 | 34,800.00 | 34,800.00 | 33,900.00 | 33,900.00 | 33,900.00 | 600 |
| 2025-11-19 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 100 |
| 2025-11-18 | 33,600.00 | 33,800.00 | 33,600.00 | 33,800.00 | 33,800.00 | 600 |
| 2025-11-14 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 300 |
| 2025-11-13 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 1,200 |
| 2025-11-12 | 33,000.00 | 33,300.00 | 33,000.00 | 33,300.00 | 33,300.00 | 1,100 |
| 2025-11-10 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 100 |
| 2025-11-07 | 33,700.00 | 33,700.00 | 33,000.00 | 33,000.00 | 33,000.00 | 300 |
| 2025-11-06 | 33,700.00 | 34,800.00 | 33,700.00 | 33,700.00 | 33,700.00 | 1,800 |
| 2025-11-04 | 33,800.00 | 33,800.00 | 33,600.00 | 33,700.00 | 33,700.00 | 3,000 |
| 2025-11-03 | 34,100.00 | 34,100.00 | 33,800.00 | 33,800.00 | 33,800.00 | 5,511 |
| 2025-10-31 | 34,000.00 | 34,600.00 | 34,000.00 | 34,100.00 | 34,100.00 | 400 |
| 2025-10-30 | 33,700.00 | 34,500.00 | 33,700.00 | 34,500.00 | 34,500.00 | 414 |
| 2025-10-29 | 35,000.00 | 35,000.00 | 34,600.00 | 34,900.00 | 34,900.00 | 4,700 |
| 2025-10-28 | 34,100.00 | 35,000.00 | 33,300.00 | 33,400.00 | 33,400.00 | 3,120 |
| 2025-10-27 | 35,800.00 | 36,400.00 | 35,800.00 | 36,400.00 | 34,400.00 | 8,063 |
| 2025-10-24 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 33,832.97 | 300 |
| 2025-10-23 | 35,400.00 | 35,600.00 | 34,700.00 | 34,700.00 | 32,793.41 | 2,000 |
| 2025-10-22 | 35,000.00 | 35,400.00 | 34,900.00 | 34,900.00 | 32,982.42 | 9,100 |
| 2025-10-21 | 35,700.00 | 35,700.00 | 35,000.00 | 35,000.00 | 33,076.92 | 500 |
| 2025-10-20 | 34,000.00 | 37,000.00 | 34,000.00 | 35,700.00 | 33,738.46 | 9,901 |
| 2025-10-17 | 33,700.00 | 34,000.00 | 33,700.00 | 34,000.00 | 32,131.87 | 600 |
| 2025-10-16 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 33,738.46 | 100 |
| 2025-10-15 | 33,400.00 | 35,800.00 | 33,400.00 | 35,800.00 | 33,832.97 | 3,900 |
| 2025-10-14 | 36,000.00 | 36,000.00 | 33,000.00 | 33,400.00 | 31,564.84 | 1,110 |
| 2025-10-13 | 36,500.00 | 36,500.00 | 36,000.00 | 36,000.00 | 34,021.98 | 100 |
| 2025-10-09 | 37,700.00 | 37,700.00 | 36,500.00 | 36,500.00 | 34,494.51 | 1,100 |
| 2025-10-08 | 37,000.00 | 41,600.00 | 34,200.00 | 34,300.00 | 32,415.38 | 2,301 |
| 2025-10-06 | 34,500.00 | 37,900.00 | 34,500.00 | 37,900.00 | 35,817.58 | 500 |
| 2025-10-03 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 32,604.40 | 200 |
| 2025-10-02 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 32,604.40 | 100 |
| 2025-09-29 | 35,500.00 | 35,500.00 | 34,500.00 | 34,500.00 | 32,604.40 | 200 |
| 2025-09-26 | 32,500.00 | 33,000.00 | 32,500.00 | 33,000.00 | 31,186.81 | 500 |
| 2025-09-25 | 32,600.00 | 35,500.00 | 32,600.00 | 35,500.00 | 33,549.45 | 1,000 |
| 2025-09-24 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 30,714.29 | 1,000 |
| 2025-09-23 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 34,021.98 | 100 |
| 2025-09-22 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 33,265.93 | 101 |
| 2025-09-19 | 35,800.00 | 35,800.00 | 32,600.00 | 32,600.00 | 30,808.79 | 1,000 |
| 2025-09-18 | 35,000.00 | 35,000.00 | 34,500.00 | 34,500.00 | 32,604.40 | 5,814 |
| 2025-09-17 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 33,927.47 | 235 |
| 2025-09-16 | 33,200.00 | 33,300.00 | 33,200.00 | 33,300.00 | 31,470.33 | 1,801 |
| 2025-09-15 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 31,186.81 | 400 |
| 2025-09-12 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 31,281.32 | 200 |
| 2025-09-11 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 31,186.81 | 100 |
| 2025-09-10 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 31,281.32 | 200 |
| 2025-09-09 | 33,000.00 | 33,100.00 | 33,000.00 | 33,100.00 | 31,281.32 | 1,300 |
| 2025-09-05 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 31,753.85 | 100 |
| 2025-08-26 | 34,000.00 | 34,000.00 | 33,700.00 | 33,700.00 | 31,848.35 | 300 |
| 2025-08-25 | 32,500.00 | 32,500.00 | 32,200.00 | 32,200.00 | 30,430.77 | 1,700 |
| 2025-08-22 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 30,241.76 | 609 |
| 2025-08-21 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 32,131.87 | 300 |
| 2025-08-19 | 34,300.00 | 34,300.00 | 34,300.00 | 34,300.00 | 32,415.38 | 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.