Tay Ninh Tourist - Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 25,516.48 | 500 |
| 2025-04-03 | 30,200.00 | 30,200.00 | 27,500.00 | 27,500.00 | 25,989.01 | 4,800 |
| 2025-04-01 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 28,824.18 | 100 |
| 2025-03-27 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 28,824.18 | 200 |
| 2025-03-26 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 28,540.66 | 100 |
| 2025-03-21 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 30,241.76 | 100 |
| 2025-03-17 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 32,037.36 | 84,400 |
| 2025-03-14 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 30,714.29 | 400 |
| 2025-03-13 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 32,037.36 | 14,600 |
| 2025-03-11 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 29,769.23 | 1,000 |
| 2025-02-28 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 30,714.29 | 500 |
| 2025-02-25 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 31,186.81 | 200 |
| 2025-02-24 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 31,186.81 | 1,300 |
| 2025-02-21 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 31,186.81 | 400 |
| 2025-02-19 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 30,241.76 | 100 |
| 2025-02-18 | 32,900.00 | 32,900.00 | 32,000.00 | 32,000.00 | 30,241.76 | 3,900 |
| 2025-02-17 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 28,351.65 | 100 |
| 2025-02-11 | 32,000.00 | 32,000.00 | 31,600.00 | 31,600.00 | 29,863.74 | 400 |
| 2025-02-10 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 30,997.80 | 100 |
| 2025-02-06 | 32,100.00 | 32,100.00 | 32,000.00 | 32,000.00 | 30,241.76 | 1,500 |
| 2025-02-05 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 30,241.76 | 101 |
| 2025-02-04 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 31,470.33 | 100 |
| 2025-02-03 | 31,200.00 | 31,200.00 | 31,200.00 | 31,200.00 | 29,485.71 | 100 |
| 2025-01-24 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 32,698.90 | 1,400 |
| 2025-01-20 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 30,241.76 | 100 |
| 2025-01-16 | 30,900.00 | 32,400.00 | 30,800.00 | 32,400.00 | 30,619.78 | 2,000 |
| 2025-01-15 | 31,000.00 | 31,000.00 | 29,600.00 | 29,600.00 | 27,973.63 | 600 |
| 2025-01-13 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 27,879.12 | 400 |
| 2025-01-10 | 29,500.00 | 29,500.00 | 29,000.00 | 29,500.00 | 27,879.12 | 1,600 |
| 2025-01-09 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 29,863.74 | 802 |
| 2025-01-08 | 34,900.00 | 34,900.00 | 31,600.00 | 31,600.00 | 29,863.74 | 400 |
| 2025-01-02 | 31,900.00 | 35,000.00 | 31,900.00 | 35,000.00 | 33,076.92 | 1,400 |
| 2024-12-31 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 30,241.76 | 100 |
| 2024-12-30 | 29,500.00 | 30,000.00 | 29,500.00 | 30,000.00 | 28,351.65 | 600 |
| 2024-12-27 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 27,406.59 | 200 |
| 2024-12-23 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 29,296.70 | 100 |
| 2024-12-12 | 32,000.00 | 32,000.00 | 31,800.00 | 31,800.00 | 30,052.75 | 200 |
| 2024-12-10 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 30,241.76 | 100 |
| 2024-12-05 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 28,351.65 | 100 |
| 2024-11-29 | 30,600.00 | 31,000.00 | 30,600.00 | 31,000.00 | 29,296.70 | 200 |
| 2024-11-28 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 28,918.68 | 2,500 |
| 2024-11-22 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 28,918.68 | 100 |
| 2024-11-19 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 28,918.68 | 400 |
| 2024-11-15 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 28,918.68 | 100 |
| 2024-11-14 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 27,690.11 | 1,400 |
| 2024-11-13 | 30,000.00 | 30,100.00 | 30,000.00 | 30,000.00 | 28,351.65 | 1,000 |
| 2024-11-07 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 30,052.75 | 200 |
| 2024-11-06 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 30,241.76 | 600 |
| 2024-11-04 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 27,690.11 | 90,500 |
| 2024-11-01 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 30,241.76 | 100 |
| 2024-10-31 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 29,296.70 | 400 |
| 2024-10-30 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 29,296.70 | 1,100 |
| 2024-10-28 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 29,296.70 | 900 |
| 2024-10-22 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 31,186.81 | 1,000 |
| 2024-10-21 | 31,500.00 | 32,000.00 | 31,500.00 | 31,500.00 | 29,769.23 | 1,265 |
| 2024-10-17 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 31,507.83 | 100 |
| 2024-10-15 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 31,773.35 | 1,400 |
| 2024-10-11 | 35,400.00 | 36,000.00 | 35,400.00 | 36,000.00 | 31,861.85 | 1,500 |
| 2024-10-10 | 34,400.00 | 35,900.00 | 34,400.00 | 35,500.00 | 31,419.33 | 4,000 |
| 2024-10-08 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 30,091.75 | 400 |
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.