Tay Ninh Tourist - Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 30,268.76 | 100 |
| 2024-05-06 | 32,200.00 | 33,900.00 | 32,200.00 | 33,900.00 | 30,003.24 | 200 |
| 2024-05-03 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 29,295.20 | 502 |
| 2024-05-02 | 33,900.00 | 33,900.00 | 33,200.00 | 33,300.00 | 29,472.21 | 600 |
| 2024-04-26 | 33,400.00 | 33,400.00 | 33,400.00 | 33,400.00 | 29,560.72 | 300 |
| 2024-04-23 | 35,100.00 | 35,100.00 | 32,300.00 | 32,500.00 | 28,764.17 | 1,800 |
| 2024-04-22 | 35,100.00 | 35,600.00 | 35,100.00 | 35,600.00 | 31,507.83 | 200 |
| 2024-04-19 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 31,153.81 | 100 |
| 2024-04-16 | 32,200.00 | 34,900.00 | 32,200.00 | 34,900.00 | 30,888.30 | 700 |
| 2024-04-15 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 31,153.81 | 1,000 |
| 2024-04-12 | 35,300.00 | 35,300.00 | 35,200.00 | 35,200.00 | 31,153.81 | 400 |
| 2024-04-11 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 31,153.81 | 100 |
| 2024-04-10 | 35,200.00 | 35,300.00 | 34,800.00 | 35,100.00 | 31,065.31 | 600 |
| 2024-04-09 | 34,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | 30,888.30 | 100 |
| 2024-04-08 | 35,200.00 | 35,200.00 | 34,000.00 | 34,000.00 | 30,091.75 | 300 |
| 2024-04-05 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 30,268.76 | 100 |
| 2024-04-03 | 34,400.00 | 34,400.00 | 34,200.00 | 34,200.00 | 30,268.76 | 300 |
| 2024-04-02 | 34,900.00 | 35,200.00 | 34,900.00 | 35,200.00 | 31,153.81 | 1,000 |
| 2024-04-01 | 34,900.00 | 35,300.00 | 34,900.00 | 35,300.00 | 31,242.32 | 4,100 |
| 2024-03-29 | 34,000.00 | 35,900.00 | 34,000.00 | 35,900.00 | 31,773.35 | 700 |
| 2024-03-26 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 30,091.75 | 100 |
| 2024-03-22 | 34,200.00 | 34,200.00 | 34,000.00 | 34,000.00 | 30,091.75 | 2,800 |
| 2024-03-21 | 35,300.00 | 35,900.00 | 35,000.00 | 35,900.00 | 31,773.35 | 500 |
| 2024-03-20 | 35,200.00 | 35,900.00 | 35,200.00 | 35,200.00 | 31,153.81 | 301 |
| 2024-03-19 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 31,242.32 | 100 |
| 2024-03-18 | 33,700.00 | 33,800.00 | 33,500.00 | 33,500.00 | 29,649.22 | 600 |
| 2024-03-15 | 34,700.00 | 34,700.00 | 33,900.00 | 33,900.00 | 30,003.24 | 2,600 |
| 2024-03-14 | 34,000.00 | 34,700.00 | 34,000.00 | 34,700.00 | 30,711.29 | 600 |
| 2024-03-13 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 30,799.79 | 100 |
| 2024-03-12 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 29,737.73 | 500 |
| 2024-03-08 | 35,600.00 | 35,800.00 | 35,000.00 | 35,000.00 | 30,976.80 | 9,500 |
| 2024-03-07 | 34,900.00 | 35,000.00 | 34,900.00 | 35,000.00 | 30,976.80 | 1,100 |
| 2024-03-04 | 34,800.00 | 35,600.00 | 34,800.00 | 35,600.00 | 31,507.83 | 201 |
| 2024-03-01 | 35,100.00 | 35,100.00 | 33,100.00 | 34,900.00 | 30,888.30 | 1,500 |
| 2024-02-29 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 30,180.25 | 500 |
| 2024-02-28 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 30,180.25 | 102 |
| 2024-02-27 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 30,976.80 | 3,900 |
| 2024-02-26 | 35,100.00 | 35,100.00 | 35,000.00 | 35,000.00 | 30,976.80 | 5,101 |
| 2024-02-22 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 32,658.40 | 500 |
| 2024-02-21 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 32,658.40 | 5,000 |
| 2024-02-20 | 34,800.00 | 36,900.00 | 34,600.00 | 36,900.00 | 32,658.40 | 400 |
| 2024-02-19 | 35,100.00 | 35,100.00 | 34,000.00 | 35,000.00 | 30,976.80 | 7,203 |
| 2024-02-16 | 36,000.00 | 36,900.00 | 34,900.00 | 35,000.00 | 30,976.80 | 400 |
| 2024-02-15 | 34,100.00 | 36,900.00 | 34,100.00 | 36,000.00 | 31,861.85 | 1,000 |
| 2024-02-07 | 34,400.00 | 36,900.00 | 34,400.00 | 36,900.00 | 32,658.40 | 600 |
| 2024-02-06 | 32,400.00 | 34,400.00 | 32,400.00 | 34,400.00 | 30,445.77 | 1,400 |
| 2024-02-05 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 29,206.70 | 300 |
| 2024-02-02 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 29,472.21 | 100 |
| 2024-02-01 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 28,587.16 | 200 |
| 2024-01-30 | 32,400.00 | 32,400.00 | 32,300.00 | 32,300.00 | 28,587.16 | 400 |
| 2024-01-29 | 32,100.00 | 32,400.00 | 32,100.00 | 32,300.00 | 28,587.16 | 500 |
| 2024-01-26 | 35,500.00 | 35,500.00 | 34,500.00 | 34,500.00 | 30,534.28 | 1,000 |
| 2024-01-25 | 33,400.00 | 33,400.00 | 31,000.00 | 33,300.00 | 29,472.21 | 1,200 |
| 2024-01-24 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 28,144.64 | 500 |
| 2024-01-23 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 29,649.22 | 500 |
| 2024-01-22 | 31,900.00 | 33,500.00 | 31,700.00 | 33,500.00 | 29,649.22 | 1,400 |
| 2024-01-19 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 29,472.21 | 900 |
| 2024-01-18 | 31,900.00 | 36,900.00 | 31,900.00 | 36,900.00 | 32,658.40 | 500 |
| 2024-01-17 | 34,800.00 | 34,800.00 | 32,000.00 | 34,400.00 | 30,445.77 | 2,100 |
| 2024-01-16 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 28,144.64 | 300 |
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.