Thanh Thanh Cong Tourist JSC (HOSE:VNG)
Vietnam · Delayed Price · Currency is VND 5,960.00
+370.00 (6.62%)
At close: Jul 24, 2026
HOSE:VNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 6,030.00 | 6,340.00 | 6,030.00 | 6,340.00 | 6,340.00 | -0.78% | 1,202 |
| Jul 7, 2026 | 6,050.00 | 6,390.00 | 6,050.00 | 6,390.00 | 6,390.00 | 5.27% | 600 |
| Jul 6, 2026 | 6,490.00 | 6,490.00 | 6,070.00 | 6,070.00 | 6,070.00 | -6.47% | 4,105 |
| Jul 3, 2026 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 4.68% | 200 |
| Jul 2, 2026 | 6,490.00 | 6,490.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1.47% | 403 |
| Jun 30, 2026 | 6,110.00 | 6,110.00 | 6,110.00 | 6,110.00 | 6,110.00 | -1.45% | 400 |
| Jun 29, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | -4.62% | 501 |
| Jun 26, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 1,001 |
| Jun 25, 2026 | 6,600.00 | 6,600.00 | 6,160.00 | 6,600.00 | 6,600.00 | - | 1,003 |
| Jun 23, 2026 | 6,510.00 | 6,690.00 | 6,100.00 | 6,600.00 | 6,600.00 | 1.54% | 9,610 |
| Jun 22, 2026 | 6,900.00 | 6,900.00 | 6,400.00 | 6,500.00 | 6,500.00 | -0.15% | 3,301 |
| Jun 19, 2026 | 6,990.00 | 6,990.00 | 6,510.00 | 6,510.00 | 6,510.00 | -2.84% | 1,500 |
| Jun 18, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 0.60% | 1,001 |
| Jun 17, 2026 | 6,690.00 | 6,690.00 | 6,650.00 | 6,660.00 | 6,660.00 | 4.06% | 7,602 |
| Jun 16, 2026 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | -3.03% | 501 |
| Jun 15, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0.15% | 700 |
| Jun 12, 2026 | 6,400.00 | 6,590.00 | 6,400.00 | 6,590.00 | 6,590.00 | 2.17% | 2,701 |
| Jun 11, 2026 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | -0.77% | 302 |
| Jun 10, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | -2.69% | 100 |
| Jun 9, 2026 | 6,670.00 | 6,680.00 | 6,670.00 | 6,680.00 | 6,680.00 | - | 1,001 |
| Jun 5, 2026 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | 4.05% | 100 |
| Jun 4, 2026 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 0.16% | 100 |
| Jun 3, 2026 | 6,760.00 | 6,760.00 | 6,410.00 | 6,410.00 | 6,410.00 | -5.32% | 1,303 |
| Jun 2, 2026 | 6,550.00 | 6,770.00 | 6,500.00 | 6,770.00 | 6,770.00 | 2.58% | 310 |
| May 29, 2026 | 6,500.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1.54% | 2,500 |
| May 28, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 10,000 |
| May 27, 2026 | 6,590.00 | 6,590.00 | 6,500.00 | 6,500.00 | 6,500.00 | -0.46% | 2,600 |
| May 26, 2026 | 6,480.00 | 6,530.00 | 6,480.00 | 6,530.00 | 6,530.00 | -1.06% | 1,301 |
| May 25, 2026 | 6,500.00 | 6,630.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1.54% | 600 |
| May 22, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 5,213 |
| May 21, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 1,200 |
| May 19, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 100 |
| May 14, 2026 | 6,560.00 | 6,560.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 423 |
| May 13, 2026 | 6,600.00 | 6,870.00 | 6,400.00 | 6,500.00 | 6,500.00 | -4.41% | 11,200 |
| May 11, 2026 | 6,780.00 | 6,800.00 | 6,770.00 | 6,800.00 | 6,800.00 | 0.29% | 900 |
| May 7, 2026 | 6,600.00 | 6,780.00 | 6,600.00 | 6,780.00 | 6,780.00 | 5.28% | 219 |
| May 6, 2026 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | -5.29% | 202 |
| May 5, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 1,000 |
| May 4, 2026 | 6,660.00 | 6,800.00 | 6,650.00 | 6,800.00 | 6,800.00 | - | 2,500 |
| Apr 29, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | -1.31% | 200 |
| Apr 28, 2026 | 6,850.00 | 6,890.00 | 6,850.00 | 6,890.00 | 6,890.00 | 2.84% | 1,600 |