Tay Ninh Tourist - Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 33,600.00 | 34,300.00 | 33,600.00 | 34,300.00 | 32,415.38 | 800 |
| 2025-08-14 | 33,900.00 | 34,400.00 | 33,900.00 | 34,300.00 | 32,415.38 | 7,001 |
| 2025-08-13 | 32,900.00 | 33,500.00 | 32,900.00 | 33,500.00 | 31,659.34 | 3,100 |
| 2025-08-12 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 31,186.81 | 200 |
| 2025-08-11 | 32,400.00 | 32,800.00 | 32,100.00 | 32,800.00 | 30,997.80 | 2,100 |
| 2025-08-08 | 31,800.00 | 32,100.00 | 31,500.00 | 31,600.00 | 29,863.74 | 900 |
| 2025-08-07 | 32,100.00 | 32,500.00 | 32,100.00 | 32,500.00 | 30,714.29 | 1,100 |
| 2025-08-06 | 31,900.00 | 32,100.00 | 31,900.00 | 32,100.00 | 30,336.26 | 600 |
| 2025-08-05 | 32,000.00 | 32,000.00 | 31,900.00 | 32,000.00 | 30,241.76 | 900 |
| 2025-08-04 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 30,052.75 | 2,300 |
| 2025-07-31 | 32,000.00 | 32,000.00 | 31,800.00 | 31,800.00 | 30,052.75 | 2,200 |
| 2025-07-29 | 31,700.00 | 32,000.00 | 31,700.00 | 31,700.00 | 29,958.24 | 4,100 |
| 2025-07-28 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 30,903.30 | 100 |
| 2025-07-25 | 31,800.00 | 31,900.00 | 31,800.00 | 31,800.00 | 30,052.75 | 1,500 |
| 2025-07-24 | 31,800.00 | 32,000.00 | 31,800.00 | 31,800.00 | 30,052.75 | 2,700 |
| 2025-07-23 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 30,808.79 | 700 |
| 2025-07-22 | 32,000.00 | 32,700.00 | 31,400.00 | 31,400.00 | 29,674.73 | 2,200 |
| 2025-07-21 | 32,000.00 | 32,000.00 | 31,300.00 | 31,300.00 | 29,580.22 | 3,700 |
| 2025-07-16 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 28,446.15 | 301 |
| 2025-07-15 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 29,296.70 | 200 |
| 2025-07-14 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 29,296.70 | 200 |
| 2025-07-11 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 29,296.70 | 100 |
| 2025-07-09 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 29,296.70 | 300 |
| 2025-07-07 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 29,296.70 | 700 |
| 2025-07-04 | 30,900.00 | 30,900.00 | 30,200.00 | 30,200.00 | 28,540.66 | 6,000 |
| 2025-07-03 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 29,769.23 | 300 |
| 2025-07-02 | 31,900.00 | 32,500.00 | 31,900.00 | 32,500.00 | 30,714.29 | 200 |
| 2025-07-01 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 31,092.31 | 100 |
| 2025-06-24 | 31,300.00 | 31,300.00 | 29,200.00 | 31,100.00 | 29,391.21 | 900 |
| 2025-06-23 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 27,217.58 | 1,000 |
| 2025-06-18 | 31,000.00 | 31,300.00 | 30,000.00 | 31,300.00 | 29,580.22 | 800 |
| 2025-06-16 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 28,824.18 | 100 |
| 2025-06-13 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 28,257.14 | 2,600 |
| 2025-06-12 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 28,257.14 | 300 |
| 2025-06-09 | 31,000.00 | 31,000.00 | 29,800.00 | 29,800.00 | 28,162.64 | 2,100 |
| 2025-06-06 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 28,162.64 | 2,100 |
| 2025-06-05 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 28,446.15 | 7,500 |
| 2025-06-04 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 28,918.68 | 100 |
| 2025-06-02 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 27,879.12 | 100 |
| 2025-05-30 | 30,000.00 | 30,000.00 | 29,500.00 | 29,500.00 | 27,879.12 | 1,000 |
| 2025-05-26 | 30,500.00 | 31,700.00 | 30,500.00 | 31,700.00 | 29,958.24 | 300 |
| 2025-05-20 | 30,500.00 | 30,500.00 | 29,200.00 | 29,200.00 | 27,595.60 | 1,100 |
| 2025-05-19 | 30,500.00 | 30,600.00 | 30,500.00 | 30,600.00 | 28,918.68 | 1,000 |
| 2025-05-15 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 28,824.18 | 1,000 |
| 2025-05-14 | 30,900.00 | 30,900.00 | 30,000.00 | 30,000.00 | 28,351.65 | 200 |
| 2025-05-13 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 28,351.65 | 100 |
| 2025-05-12 | 30,300.00 | 30,300.00 | 30,000.00 | 30,000.00 | 28,351.65 | 1,800 |
| 2025-05-09 | 30,700.00 | 30,700.00 | 30,700.00 | 30,700.00 | 29,013.19 | 500 |
| 2025-05-08 | 30,500.00 | 30,500.00 | 27,100.00 | 30,200.00 | 28,540.66 | 6,200 |
| 2025-05-05 | 30,600.00 | 30,600.00 | 30,000.00 | 30,000.00 | 28,351.65 | 500 |
| 2025-04-25 | 30,700.00 | 30,700.00 | 30,700.00 | 30,700.00 | 29,013.19 | 1,700 |
| 2025-04-23 | 30,700.00 | 30,700.00 | 30,700.00 | 30,700.00 | 29,013.19 | 100 |
| 2025-04-22 | 30,800.00 | 30,800.00 | 28,100.00 | 28,100.00 | 26,556.04 | 7,200 |
| 2025-04-21 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 26,461.54 | 1,000 |
| 2025-04-16 | 27,600.00 | 27,600.00 | 27,500.00 | 27,500.00 | 25,989.01 | 400 |
| 2025-04-15 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 28,351.65 | 200 |
| 2025-04-11 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 28,351.65 | 100 |
| 2025-04-10 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 28,824.18 | 200 |
| 2025-04-09 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 27,595.60 | 1,500 |
| 2025-04-08 | 29,700.00 | 29,700.00 | 29,200.00 | 29,200.00 | 27,595.60 | 500 |
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.