Tay Ninh Tourist - Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-15 | 34,800.00 | 38,300.00 | 34,000.00 | 34,000.00 | 30,091.75 | 800 |
| 2024-01-12 | 31,900.00 | 35,100.00 | 31,900.00 | 35,100.00 | 31,065.31 | 600 |
| 2024-01-11 | 31,500.00 | 32,000.00 | 31,500.00 | 32,000.00 | 28,321.65 | 1,600 |
| 2024-01-10 | 33,000.00 | 33,000.00 | 31,500.00 | 31,500.00 | 27,879.12 | 1,700 |
| 2024-01-09 | 31,100.00 | 31,900.00 | 31,100.00 | 31,500.00 | 27,879.12 | 1,300 |
| 2024-01-05 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 28,144.64 | 300 |
| 2024-01-04 | 31,900.00 | 31,900.00 | 31,800.00 | 31,800.00 | 28,144.64 | 1,700 |
| 2024-01-02 | 31,600.00 | 32,900.00 | 31,000.00 | 32,900.00 | 29,118.19 | 5,000 |
| 2023-12-29 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 27,879.12 | 300 |
| 2023-12-28 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | 28,056.13 | 200 |
| 2023-12-27 | 31,000.00 | 32,200.00 | 31,000.00 | 32,200.00 | 28,498.66 | 300 |
| 2023-12-21 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 29,206.70 | 1,000 |
| 2023-12-11 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 29,206.70 | 2,000 |
| 2023-12-08 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 28,587.16 | 100 |
| 2023-12-07 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 28,675.67 | 200 |
| 2023-12-04 | 32,400.00 | 32,400.00 | 30,200.00 | 32,400.00 | 28,675.67 | 500 |
| 2023-11-30 | 33,900.00 | 33,900.00 | 32,500.00 | 32,500.00 | 28,764.17 | 6,100 |
| 2023-11-28 | 30,500.00 | 32,900.00 | 30,500.00 | 32,900.00 | 29,118.19 | 2,900 |
| 2023-11-27 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 26,994.07 | 1,900 |
| 2023-11-24 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 28,321.65 | 201 |
| 2023-11-17 | 32,200.00 | 32,200.00 | 32,100.00 | 32,100.00 | 28,410.15 | 1,101 |
| 2023-11-16 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 27,879.12 | 500 |
| 2023-11-15 | 31,900.00 | 31,900.00 | 31,200.00 | 31,200.00 | 27,613.61 | 1,000 |
| 2023-11-13 | 31,900.00 | 32,000.00 | 31,800.00 | 31,900.00 | 28,233.14 | 2,100 |
| 2023-11-10 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 30,976.80 | 100 |
| 2023-11-09 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 29,914.74 | 101 |
| 2023-11-07 | 32,900.00 | 32,900.00 | 31,100.00 | 31,100.00 | 27,525.10 | 200 |
| 2023-11-06 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 29,118.19 | 100 |
| 2023-11-03 | 33,200.00 | 33,400.00 | 32,900.00 | 32,900.00 | 29,118.19 | 1,800 |
| 2023-11-02 | 33,400.00 | 33,400.00 | 33,400.00 | 33,400.00 | 29,560.72 | 100 |
| 2023-10-30 | 31,000.00 | 33,400.00 | 31,000.00 | 33,400.00 | 29,560.72 | 500 |
| 2023-10-27 | 32,400.00 | 33,900.00 | 32,400.00 | 33,900.00 | 30,003.24 | 800 |
| 2023-10-25 | 32,900.00 | 32,900.00 | 32,600.00 | 32,600.00 | 28,852.68 | 900 |
| 2023-10-24 | 33,700.00 | 33,700.00 | 33,700.00 | 33,700.00 | 29,826.23 | 400 |
| 2023-10-23 | 32,600.00 | 33,000.00 | 32,600.00 | 33,000.00 | 29,206.70 | 3,100 |
| 2023-10-20 | 32,600.00 | 32,700.00 | 32,600.00 | 32,600.00 | 28,852.68 | 5,700 |
| 2023-10-19 | 32,800.00 | 32,800.00 | 31,600.00 | 32,400.00 | 28,675.67 | 500 |
| 2023-10-18 | 31,500.00 | 33,400.00 | 31,400.00 | 32,000.00 | 28,321.65 | 500 |
| 2023-10-17 | 32,600.00 | 32,600.00 | 32,400.00 | 32,400.00 | 28,675.67 | 500 |
| 2023-10-13 | 32,400.00 | 32,900.00 | 32,400.00 | 32,900.00 | 29,118.19 | 900 |
| 2023-10-12 | 32,900.00 | 32,900.00 | 32,500.00 | 32,500.00 | 28,764.17 | 900 |
| 2023-10-11 | 32,300.00 | 32,900.00 | 32,300.00 | 32,900.00 | 29,118.19 | 900 |
| 2023-10-10 | 32,400.00 | 32,600.00 | 32,300.00 | 32,400.00 | 28,675.67 | 900 |
| 2023-10-09 | 30,800.00 | 32,800.00 | 30,800.00 | 32,700.00 | 28,941.18 | 800 |
| 2023-10-06 | 32,700.00 | 32,700.00 | 30,100.00 | 30,200.00 | 26,728.55 | 2,500 |
| 2023-10-05 | 33,000.00 | 33,000.00 | 32,600.00 | 32,600.00 | 28,852.68 | 2,600 |
| 2023-10-04 | 33,000.00 | 33,700.00 | 33,000.00 | 33,700.00 | 29,826.23 | 1,000 |
| 2023-10-03 | 32,800.00 | 33,800.00 | 32,800.00 | 33,800.00 | 29,914.74 | 200 |
| 2023-10-02 | 33,200.00 | 33,900.00 | 32,000.00 | 33,900.00 | 30,003.24 | 8,000 |
| 2023-09-29 | 33,200.00 | 33,200.00 | 33,100.00 | 33,100.00 | 29,295.20 | 1,900 |
| 2023-09-28 | 34,000.00 | 34,000.00 | 33,000.00 | 33,000.00 | 29,206.70 | 1,300 |
| 2023-09-26 | 33,300.00 | 34,100.00 | 33,300.00 | 34,000.00 | 30,091.75 | 10,001 |
| 2023-09-25 | 34,700.00 | 34,700.00 | 33,200.00 | 33,200.00 | 29,383.71 | 2,600 |
| 2023-09-22 | 34,900.00 | 34,900.00 | 34,800.00 | 34,800.00 | 30,799.79 | 1,200 |
| 2023-09-21 | 35,000.00 | 35,000.00 | 34,900.00 | 35,000.00 | 30,976.80 | 5,800 |
| 2023-09-20 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 30,976.80 | 100 |
| 2023-09-19 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 30,976.80 | 900 |
| 2023-09-18 | 35,300.00 | 35,400.00 | 35,000.00 | 35,000.00 | 30,976.80 | 2,900 |
| 2023-09-15 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 33,277.93 | 1,000 |
| 2023-09-14 | 35,200.00 | 35,300.00 | 35,200.00 | 35,300.00 | 31,242.32 | 600 |
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.