Tay Ninh Tourist - Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-13 | 38,200.00 | 38,200.00 | 37,200.00 | 37,200.00 | 31,153.81 | 6,300 |
| 2023-09-12 | 38,800.00 | 39,000.00 | 38,400.00 | 38,400.00 | 32,158.77 | 4,901 |
| 2023-09-11 | 38,900.00 | 38,900.00 | 38,400.00 | 38,400.00 | 32,158.77 | 7,100 |
| 2023-09-08 | 38,400.00 | 38,800.00 | 38,400.00 | 38,800.00 | 32,493.76 | 200 |
| 2023-09-07 | 38,600.00 | 38,600.00 | 38,400.00 | 38,400.00 | 32,158.77 | 3,200 |
| 2023-09-06 | 38,000.00 | 38,500.00 | 38,000.00 | 38,500.00 | 32,242.52 | 6,501 |
| 2023-08-31 | 38,700.00 | 38,700.00 | 38,000.00 | 38,000.00 | 31,823.79 | 5,700 |
| 2023-08-30 | 39,000.00 | 39,000.00 | 38,600.00 | 38,600.00 | 32,326.27 | 1,600 |
| 2023-08-29 | 38,900.00 | 39,100.00 | 36,600.00 | 39,100.00 | 32,745.00 | 15,500 |
| 2023-08-28 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 32,577.51 | 100 |
| 2023-08-24 | 33,100.00 | 36,500.00 | 33,100.00 | 36,500.00 | 30,567.58 | 500 |
| 2023-08-23 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 29,813.86 | 400 |
| 2023-08-22 | 36,800.00 | 36,800.00 | 36,000.00 | 36,000.00 | 30,148.85 | 600 |
| 2023-08-18 | 36,100.00 | 36,100.00 | 36,000.00 | 36,000.00 | 30,148.85 | 1,211 |
| 2023-08-09 | 37,500.00 | 39,100.00 | 37,500.00 | 39,100.00 | 32,745.00 | 400 |
| 2023-08-08 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 30,986.32 | 620 |
| 2023-08-07 | 38,700.00 | 38,700.00 | 38,700.00 | 38,700.00 | 32,410.01 | 501 |
| 2023-08-04 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 32,493.76 | 100 |
| 2023-08-01 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 30,986.32 | 100 |
| 2023-07-31 | 37,300.00 | 39,300.00 | 37,300.00 | 39,300.00 | 32,912.49 | 400 |
| 2023-07-28 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 31,656.29 | 100 |
| 2023-07-25 | 36,200.00 | 36,500.00 | 36,200.00 | 36,200.00 | 30,316.34 | 705 |
| 2023-07-21 | 36,600.00 | 38,200.00 | 36,500.00 | 38,200.00 | 31,991.28 | 2,000 |
| 2023-07-19 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 30,567.58 | 300 |
| 2023-07-18 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 31,656.29 | 100 |
| 2023-07-14 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 30,148.85 | 1,200 |
| 2023-07-13 | 37,000.00 | 37,000.00 | 36,000.00 | 36,000.00 | 30,148.85 | 1,100 |
| 2023-07-11 | 36,200.00 | 36,200.00 | 36,100.00 | 36,100.00 | 30,232.60 | 800 |
| 2023-07-10 | 36,300.00 | 36,300.00 | 36,300.00 | 36,300.00 | 30,400.09 | 3,500 |
| 2023-07-06 | 36,300.00 | 36,300.00 | 36,300.00 | 36,300.00 | 30,400.09 | 800 |
| 2023-07-05 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 31,907.53 | 100 |
| 2023-07-04 | 34,900.00 | 37,000.00 | 34,900.00 | 37,000.00 | 30,986.32 | 200 |
| 2023-07-03 | 37,200.00 | 37,500.00 | 37,000.00 | 37,500.00 | 31,405.05 | 2,500 |
| 2023-06-30 | 38,900.00 | 38,900.00 | 36,000.00 | 38,900.00 | 32,577.51 | 900 |
| 2023-06-29 | 41,000.00 | 41,000.00 | 36,400.00 | 36,400.00 | 30,483.84 | 8,100 |
| 2023-06-28 | 36,900.00 | 40,400.00 | 36,900.00 | 40,400.00 | 33,833.71 | 4,700 |
| 2023-06-23 | 36,100.00 | 41,000.00 | 36,100.00 | 41,000.00 | 34,336.19 | 200 |
| 2023-06-22 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 31,823.79 | 1,000 |
| 2023-06-20 | 37,600.00 | 38,000.00 | 37,600.00 | 38,000.00 | 31,823.79 | 1,000 |
| 2023-06-16 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 34,754.92 | 200 |
| 2023-06-15 | 36,200.00 | 41,000.00 | 36,200.00 | 41,000.00 | 34,336.19 | 1,600 |
| 2023-06-08 | 40,000.00 | 40,000.00 | 39,000.00 | 39,000.00 | 32,661.25 | 500 |
| 2023-06-05 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 32,493.76 | 400 |
| 2023-05-19 | 40,500.00 | 43,000.00 | 40,500.00 | 43,000.00 | 36,011.13 | 200 |
| 2023-05-17 | 41,100.00 | 41,100.00 | 41,100.00 | 41,100.00 | 34,419.94 | 400 |
| 2023-05-15 | 41,100.00 | 41,100.00 | 41,100.00 | 41,100.00 | 34,419.94 | 710 |
| 2023-05-12 | 41,200.00 | 41,200.00 | 41,100.00 | 41,100.00 | 34,419.94 | 500 |
| 2023-05-11 | 45,600.00 | 45,600.00 | 45,600.00 | 45,600.00 | 38,188.54 | 400 |
| 2023-05-10 | 50,600.00 | 50,600.00 | 50,600.00 | 50,600.00 | 42,375.88 | 100 |
| 2023-05-09 | 56,200.00 | 56,200.00 | 56,200.00 | 56,200.00 | 47,065.70 | 100 |
| 2023-05-04 | 62,400.00 | 62,400.00 | 62,400.00 | 62,400.00 | 52,258.01 | 100 |
| 2023-04-07 | 69,300.00 | 69,300.00 | 69,300.00 | 69,300.00 | 58,036.54 | 100 |
| 2023-02-28 | 77,000.00 | 77,000.00 | 77,000.00 | 77,000.00 | 64,485.04 | 100 |
| 2023-02-20 | 70,100.00 | 70,100.00 | 70,100.00 | 70,100.00 | 58,706.51 | 100 |
| 2023-02-17 | 63,800.00 | 63,800.00 | 63,800.00 | 63,800.00 | 53,430.46 | 100 |
| 2023-02-15 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 48,573.15 | 100 |
| 2023-02-13 | 52,800.00 | 52,800.00 | 52,800.00 | 52,800.00 | 44,218.31 | 100 |
| 2023-02-10 | 39,600.00 | 48,000.00 | 39,600.00 | 48,000.00 | 40,198.47 | 12,100 |
| 2023-02-03 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 36,848.59 | 100 |
| 2023-01-27 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 36,848.59 | 200 |
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.