Tay Ninh Tourist - Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 34,000.00 | 34,300.00 | 34,000.00 | 34,000.00 | 30,091.75 | 3,300 |
| 2024-10-03 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 30,091.75 | 1,400 |
| 2024-10-02 | 34,100.00 | 34,100.00 | 33,900.00 | 34,000.00 | 30,091.75 | 1,100 |
| 2024-10-01 | 33,800.00 | 34,100.00 | 33,800.00 | 33,800.00 | 29,914.74 | 1,200 |
| 2024-09-30 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 29,914.74 | 1,500 |
| 2024-09-27 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 29,914.74 | 200 |
| 2024-09-26 | 33,300.00 | 34,000.00 | 33,300.00 | 33,800.00 | 29,914.74 | 2,500 |
| 2024-09-25 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 29,472.21 | 100 |
| 2024-09-24 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 29,383.71 | 100 |
| 2024-09-23 | 33,000.00 | 33,600.00 | 33,000.00 | 33,200.00 | 29,383.71 | 2,100 |
| 2024-09-20 | 33,300.00 | 33,300.00 | 33,200.00 | 33,200.00 | 29,383.71 | 300 |
| 2024-09-10 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 29,472.21 | 400 |
| 2024-09-06 | 33,200.00 | 33,300.00 | 33,200.00 | 33,300.00 | 29,472.21 | 200 |
| 2024-09-05 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 28,764.17 | 1,001 |
| 2024-08-21 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 28,321.65 | 100 |
| 2024-08-16 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 29,118.19 | 700 |
| 2024-08-12 | 32,800.00 | 32,900.00 | 32,800.00 | 32,900.00 | 29,118.19 | 600 |
| 2024-08-06 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 27,436.60 | 10,000 |
| 2024-08-05 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 26,374.53 | 100 |
| 2024-08-01 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 28,941.18 | 100 |
| 2024-07-29 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 28,941.18 | 200 |
| 2024-07-24 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 28,321.65 | 1,500 |
| 2024-07-23 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 28,321.65 | 1,500 |
| 2024-07-22 | 32,100.00 | 32,100.00 | 32,100.00 | 32,100.00 | 28,410.15 | 100 |
| 2024-07-18 | 33,900.00 | 33,900.00 | 32,000.00 | 32,100.00 | 28,410.15 | 4,800 |
| 2024-07-16 | 33,400.00 | 33,400.00 | 33,400.00 | 33,400.00 | 29,560.72 | 100 |
| 2024-07-15 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 29,383.71 | 200 |
| 2024-07-11 | 33,000.00 | 33,200.00 | 32,800.00 | 32,800.00 | 29,029.69 | 1,400 |
| 2024-07-09 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 29,383.71 | 100 |
| 2024-07-08 | 33,500.00 | 33,500.00 | 33,200.00 | 33,200.00 | 29,383.71 | 400 |
| 2024-07-04 | 33,500.00 | 33,800.00 | 33,000.00 | 33,800.00 | 29,914.74 | 500 |
| 2024-07-03 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 29,649.22 | 100 |
| 2024-07-02 | 33,500.00 | 33,600.00 | 33,500.00 | 33,600.00 | 29,737.73 | 500 |
| 2024-07-01 | 33,100.00 | 33,600.00 | 33,100.00 | 33,600.00 | 29,737.73 | 400 |
| 2024-06-27 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 29,206.70 | 300 |
| 2024-06-26 | 33,000.00 | 33,100.00 | 33,000.00 | 33,000.00 | 29,206.70 | 600 |
| 2024-06-21 | 33,900.00 | 33,900.00 | 33,500.00 | 33,500.00 | 29,649.22 | 400 |
| 2024-06-20 | 33,500.00 | 33,700.00 | 33,500.00 | 33,700.00 | 29,826.23 | 500 |
| 2024-06-19 | 33,700.00 | 33,700.00 | 33,000.00 | 33,500.00 | 29,649.22 | 300 |
| 2024-06-18 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 30,180.25 | 100 |
| 2024-06-17 | 33,800.00 | 33,800.00 | 33,000.00 | 33,500.00 | 29,649.22 | 400 |
| 2024-06-14 | 33,900.00 | 33,900.00 | 33,800.00 | 33,800.00 | 29,914.74 | 400 |
| 2024-06-13 | 33,000.00 | 33,900.00 | 32,800.00 | 33,900.00 | 30,003.24 | 1,300 |
| 2024-06-12 | 32,200.00 | 32,800.00 | 32,200.00 | 32,800.00 | 29,029.69 | 1,600 |
| 2024-06-11 | 32,200.00 | 33,100.00 | 32,200.00 | 33,100.00 | 29,295.20 | 1,700 |
| 2024-06-07 | 34,300.00 | 34,300.00 | 32,200.00 | 33,300.00 | 29,472.21 | 1,100 |
| 2024-06-05 | 32,200.00 | 32,200.00 | 32,100.00 | 32,100.00 | 28,410.15 | 5,000 |
| 2024-06-03 | 34,400.00 | 34,400.00 | 33,000.00 | 33,900.00 | 30,003.24 | 2,200 |
| 2024-05-30 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 30,091.75 | 100 |
| 2024-05-29 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 30,091.75 | 100 |
| 2024-05-24 | 33,900.00 | 34,000.00 | 33,900.00 | 34,000.00 | 30,091.75 | 200 |
| 2024-05-23 | 33,400.00 | 33,400.00 | 33,400.00 | 33,400.00 | 29,560.72 | 200 |
| 2024-05-22 | 33,300.00 | 33,500.00 | 33,300.00 | 33,400.00 | 29,560.72 | 300 |
| 2024-05-21 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 29,649.22 | 600 |
| 2024-05-20 | 34,000.00 | 34,000.00 | 33,500.00 | 33,500.00 | 29,649.22 | 500 |
| 2024-05-16 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 30,180.25 | 800 |
| 2024-05-15 | 34,300.00 | 34,300.00 | 34,300.00 | 34,300.00 | 30,357.27 | 1,000 |
| 2024-05-14 | 34,300.00 | 34,300.00 | 34,100.00 | 34,300.00 | 30,357.27 | 2,000 |
| 2024-05-13 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 30,622.78 | 300 |
| 2024-05-10 | 34,700.00 | 34,700.00 | 34,700.00 | 34,700.00 | 30,711.29 | 100 |
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.