Thanh Thanh Cong Tourist JSC (HOSE:VNG)
Vietnam · Delayed Price · Currency is VND 7,500.00
-300.00 (-3.85%)
At close: Aug 25, 2025
HOSE:VNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 7,520.00 | 7,660.00 | 7,380.00 | 7,380.00 | 7,380.00 | -1.60% | 3,606 |
| Aug 25, 2025 | 7,700.00 | 7,790.00 | 7,500.00 | 7,500.00 | 7,500.00 | -3.85% | 3,749 |
| Aug 22, 2025 | 7,500.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | -1.52% | 4,164 |
| Aug 21, 2025 | 7,700.00 | 7,920.00 | 7,610.00 | 7,920.00 | 7,920.00 | 2.86% | 7,304 |
| Aug 20, 2025 | 7,770.00 | 7,770.00 | 7,660.00 | 7,700.00 | 7,700.00 | -0.90% | 7,100 |
| Aug 19, 2025 | 7,750.00 | 7,950.00 | 7,730.00 | 7,770.00 | 7,770.00 | 0.52% | 13,517 |
| Aug 18, 2025 | 7,800.00 | 7,830.00 | 7,730.00 | 7,730.00 | 7,730.00 | -0.39% | 8,901 |
| Aug 15, 2025 | 7,850.00 | 7,850.00 | 7,760.00 | 7,760.00 | 7,760.00 | -1.15% | 30,017 |
| Aug 14, 2025 | 7,730.00 | 7,850.00 | 7,710.00 | 7,850.00 | 7,850.00 | 1.68% | 19,500 |
| Aug 13, 2025 | 7,780.00 | 7,850.00 | 7,700.00 | 7,720.00 | 7,720.00 | -0.77% | 16,202 |
| Aug 12, 2025 | 7,660.00 | 7,800.00 | 7,660.00 | 7,780.00 | 7,780.00 | 1.57% | 22,711 |
| Aug 11, 2025 | 7,660.00 | 7,800.00 | 7,650.00 | 7,660.00 | 7,660.00 | 0.13% | 31,479 |
| Aug 8, 2025 | 7,650.00 | 7,700.00 | 7,650.00 | 7,650.00 | 7,650.00 | - | 29,600 |
| Aug 7, 2025 | 7,750.00 | 7,750.00 | 7,650.00 | 7,650.00 | 7,650.00 | -1.29% | 10,810 |
| Aug 6, 2025 | 7,730.00 | 7,750.00 | 7,730.00 | 7,750.00 | 7,750.00 | 0.26% | 2,700 |
| Aug 5, 2025 | 7,680.00 | 7,750.00 | 7,660.00 | 7,730.00 | 7,730.00 | 0.91% | 10,000 |
| Aug 4, 2025 | 7,620.00 | 8,200.00 | 7,620.00 | 7,660.00 | 7,660.00 | -2.54% | 21,118 |
| Aug 1, 2025 | 7,680.00 | 7,880.00 | 7,660.00 | 7,860.00 | 7,860.00 | 0.77% | 14,847 |
| Jul 31, 2025 | 7,800.00 | 8,170.00 | 7,630.00 | 7,800.00 | 7,800.00 | - | 9,500 |
| Jul 30, 2025 | 7,610.00 | 7,800.00 | 7,610.00 | 7,800.00 | 7,800.00 | - | 7,301 |
| Jul 29, 2025 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | -0.64% | 12,900 |
| Jul 28, 2025 | 7,850.00 | 7,900.00 | 7,800.00 | 7,850.00 | 7,850.00 | 0.26% | 18,748 |
| Jul 25, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 7,830.00 | 7,830.00 | -4.40% | 11,184 |
| Jul 24, 2025 | 7,780.00 | 8,200.00 | 7,680.00 | 8,190.00 | 8,190.00 | 5.27% | 17,602 |
| Jul 23, 2025 | 8,100.00 | 8,100.00 | 7,780.00 | 7,780.00 | 7,780.00 | - | 21,810 |
| Jul 22, 2025 | 7,740.00 | 7,990.00 | 7,730.00 | 7,780.00 | 7,780.00 | 0.52% | 17,338 |
| Jul 21, 2025 | 7,740.00 | 7,750.00 | 7,710.00 | 7,740.00 | 7,740.00 | - | 8,650 |
| Jul 18, 2025 | 7,700.00 | 7,900.00 | 7,700.00 | 7,740.00 | 7,740.00 | 0.26% | 6,336 |
| Jul 17, 2025 | 7,880.00 | 7,880.00 | 7,720.00 | 7,720.00 | 7,720.00 | -2.03% | 10,205 |
| Jul 16, 2025 | 7,700.00 | 7,880.00 | 7,700.00 | 7,880.00 | 7,880.00 | 2.34% | 2,782 |
| Jul 15, 2025 | 7,700.00 | 7,750.00 | 7,700.00 | 7,700.00 | 7,700.00 | -0.65% | 8,103 |
| Jul 14, 2025 | 7,800.00 | 7,890.00 | 7,700.00 | 7,750.00 | 7,750.00 | -0.64% | 6,024 |
| Jul 11, 2025 | 7,890.00 | 7,890.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 3,124 |
| Jul 10, 2025 | 7,710.00 | 7,820.00 | 7,710.00 | 7,800.00 | 7,800.00 | -0.64% | 3,915 |
| Jul 9, 2025 | 7,690.00 | 7,850.00 | 7,690.00 | 7,850.00 | 7,850.00 | 2.88% | 529,900 |
| Jul 8, 2025 | 7,890.00 | 7,890.00 | 7,620.00 | 7,630.00 | 7,630.00 | -1.68% | 5,100 |
| Jul 7, 2025 | 7,470.00 | 7,760.00 | 7,470.00 | 7,760.00 | 7,760.00 | 1.04% | 1,606 |
| Jul 4, 2025 | 7,500.00 | 7,700.00 | 7,460.00 | 7,680.00 | 7,680.00 | -0.26% | 6,036 |
| Jul 3, 2025 | 7,650.00 | 7,800.00 | 7,400.00 | 7,700.00 | 7,700.00 | 0.92% | 7,500 |
| Jul 2, 2025 | 7,700.00 | 7,860.00 | 7,630.00 | 7,630.00 | 7,630.00 | -0.91% | 1,451 |
| Jul 1, 2025 | 7,700.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1.05% | 2,005,414 |
| Jun 30, 2025 | 7,990.00 | 7,990.00 | 7,620.00 | 7,620.00 | 7,620.00 | -4.63% | 6,102 |
| Jun 27, 2025 | 7,880.00 | 7,990.00 | 7,630.00 | 7,990.00 | 7,990.00 | 1.14% | 6,402 |
| Jun 26, 2025 | 7,610.00 | 7,900.00 | 7,610.00 | 7,900.00 | 7,900.00 | 0.25% | 1,201 |
| Jun 25, 2025 | 8,000.00 | 8,010.00 | 7,880.00 | 7,880.00 | 7,880.00 | -1.25% | 2,304 |
| Jun 24, 2025 | 7,900.00 | 7,990.00 | 7,700.00 | 7,980.00 | 7,980.00 | 1.01% | 3,304 |
| Jun 23, 2025 | 7,950.00 | 7,950.00 | 7,900.00 | 7,900.00 | 7,900.00 | -0.50% | 10,701 |
| Jun 20, 2025 | 7,800.00 | 7,940.00 | 7,800.00 | 7,940.00 | 7,940.00 | - | 1,901 |
| Jun 19, 2025 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 0.51% | 2,600,100 |
| Jun 18, 2025 | 7,900.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | - | 6,945 |