Thanh Thanh Cong Tourist JSC (HOSE:VNG)
Vietnam · Delayed Price · Currency is VND 5,590.00
-370.00 (-6.21%)
At close: Sep 24, 2026
HOSE:VNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | -6.21% | 100 |
| Sep 23, 2026 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 6.43% | 178 |
| Sep 22, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 801 |
| Sep 21, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | -3.45% | 5,118 |
| Sep 18, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 840 |
| Sep 17, 2026 | 6,200.00 | 6,200.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.17% | 300 |
| Sep 16, 2026 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | - | 100 |
| Sep 15, 2026 | 5,940.00 | 5,940.00 | 5,890.00 | 5,890.00 | 5,890.00 | 4.80% | 262 |
| Sep 14, 2026 | 5,670.00 | 5,990.00 | 5,620.00 | 5,620.00 | 5,620.00 | -6.95% | 1,713,416 |
| Sep 11, 2026 | 5,680.00 | 6,040.00 | 5,680.00 | 6,040.00 | 6,040.00 | -0.82% | 229 |
| Sep 10, 2026 | 6,390.00 | 6,390.00 | 6,090.00 | 6,090.00 | 6,090.00 | - | 1,300 |
| Sep 9, 2026 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 6.84% | 200 |
| Sep 8, 2026 | 5,710.00 | 6,430.00 | 5,670.00 | 5,700.00 | 5,700.00 | -6.25% | 2,221 |
| Sep 7, 2026 | 5,760.00 | 6,080.00 | 5,760.00 | 6,080.00 | 6,080.00 | 6.67% | 1,242 |
| Sep 4, 2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | -4.20% | 1,118 |
| Sep 3, 2026 | 6,380.00 | 6,380.00 | 5,950.00 | 5,950.00 | 5,950.00 | -6.74% | 1,252 |
| Aug 28, 2026 | 6,660.00 | 6,660.00 | 6,330.00 | 6,380.00 | 6,380.00 | -6.18% | 2,369,510 |
| Aug 27, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | -0.29% | 113 |
| Aug 26, 2026 | 6,600.00 | 6,820.00 | 6,600.00 | 6,820.00 | 6,820.00 | -0.29% | 200 |
| Aug 24, 2026 | 6,490.00 | 6,940.00 | 6,470.00 | 6,840.00 | 6,840.00 | -1.58% | 105,120 |
| Aug 21, 2026 | 6,220.00 | 6,950.00 | 6,210.00 | 6,950.00 | 6,950.00 | 4.35% | 1,300 |
| Aug 20, 2026 | 6,130.00 | 6,680.00 | 6,060.00 | 6,660.00 | 6,660.00 | 2.30% | 1,810 |
| Aug 19, 2026 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | -7.00% | 152 |
| Aug 18, 2026 | 6,480.00 | 7,000.00 | 6,420.00 | 7,000.00 | 7,000.00 | 1.45% | 1,501 |
| Aug 17, 2026 | 6,510.00 | 6,900.00 | 6,510.00 | 6,900.00 | 6,900.00 | -1.43% | 407 |
| Aug 14, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1.01% | 2,003 |
| Aug 13, 2026 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | -0.43% | 100 |
| Aug 12, 2026 | 7,000.00 | 7,000.00 | 6,510.00 | 6,960.00 | 6,960.00 | -0.57% | 600 |
| Aug 11, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 1,266 |
| Aug 10, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | -2.74% | 201 |
| Aug 7, 2026 | 6,790.00 | 7,300.00 | 6,790.00 | 7,300.00 | 7,300.00 | - | 425 |
| Aug 6, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 200 |
| Aug 5, 2026 | 6,840.00 | 7,300.00 | 6,790.00 | 7,300.00 | 7,300.00 | - | 2,304 |
| Aug 4, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | -0.68% | 4,834,952 |
| Aug 3, 2026 | 7,020.00 | 7,350.00 | 7,020.00 | 7,350.00 | 7,350.00 | 4.70% | 910 |
| Jul 31, 2026 | 6,750.00 | 7,020.00 | 6,750.00 | 7,020.00 | 7,020.00 | 4.00% | 7,002 |
| Jul 30, 2026 | 6,350.00 | 6,750.00 | 6,330.00 | 6,750.00 | 6,750.00 | 5.97% | 11,200 |
| Jul 29, 2026 | 6,380.00 | 6,380.00 | 5,670.00 | 6,370.00 | 6,370.00 | 5.29% | 5,700 |
| Jul 28, 2026 | 6,050.00 | 6,050.00 | 5,990.00 | 6,050.00 | 6,050.00 | 6.51% | 2,902 |
| Jul 27, 2026 | 5,960.00 | 5,960.00 | 5,680.00 | 5,680.00 | 5,680.00 | -4.70% | 1,310 |
| Jul 24, 2026 | 5,980.00 | 5,980.00 | 5,960.00 | 5,960.00 | 5,960.00 | 6.62% | 802 |
| Jul 23, 2026 | 6,390.00 | 6,390.00 | 5,590.00 | 5,590.00 | 5,590.00 | -6.83% | 600 |
| Jul 22, 2026 | 5,700.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 5.26% | 1,201 |
| Jul 21, 2026 | 6,000.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.53% | 1,002 |
| Jul 20, 2026 | 6,390.00 | 6,390.00 | 5,670.00 | 5,670.00 | 5,670.00 | -5.97% | 4,000 |
| Jul 17, 2026 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | -5.78% | 400 |
| Jul 16, 2026 | 6,100.00 | 6,400.00 | 5,940.00 | 6,400.00 | 6,400.00 | 1.27% | 3,303 |
| Jul 13, 2026 | 6,320.00 | 6,400.00 | 5,980.00 | 6,320.00 | 6,320.00 | - | 4,300 |
| Jul 10, 2026 | 6,010.00 | 6,320.00 | 5,980.00 | 6,320.00 | 6,320.00 | 6.94% | 3,222 |
| Jul 9, 2026 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | -6.78% | 2,513 |