Thanh Thanh Cong Tourist JSC (HOSE:VNG)
Vietnam · Delayed Price · Currency is VND 6,590.00
+140.00 (2.17%)
At close: Jun 12, 2026
HOSE:VNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | -4.15% | 2,000 |
| Apr 23, 2026 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | - | 2,201 |
| Apr 22, 2026 | 6,720.00 | 6,990.00 | 6,720.00 | 6,990.00 | 6,990.00 | -0.14% | 326 |
| Apr 21, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 110 |
| Apr 20, 2026 | 6,720.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | -0.85% | 1,701 |
| Apr 16, 2026 | 7,060.00 | 7,060.00 | 7,060.00 | 7,060.00 | 7,060.00 | - | 1,603 |
| Apr 15, 2026 | 7,060.00 | 7,100.00 | 7,060.00 | 7,060.00 | 7,060.00 | - | 3,202 |
| Apr 14, 2026 | 7,100.00 | 7,100.00 | 6,860.00 | 7,060.00 | 7,060.00 | -0.56% | 1,706 |
| Apr 13, 2026 | 7,000.00 | 7,200.00 | 6,800.00 | 7,100.00 | 7,100.00 | 1.43% | 902 |
| Apr 10, 2026 | 6,740.00 | 7,000.00 | 6,740.00 | 7,000.00 | 7,000.00 | - | 421 |
| Apr 9, 2026 | 6,990.00 | 7,000.00 | 6,810.00 | 7,000.00 | 7,000.00 | 2.79% | 8,427 |
| Apr 8, 2026 | 7,000.00 | 7,000.00 | 6,810.00 | 6,810.00 | 6,810.00 | -1.59% | 1,000 |
| Apr 7, 2026 | 6,900.00 | 6,920.00 | 6,750.00 | 6,920.00 | 6,920.00 | -0.43% | 700 |
| Apr 6, 2026 | 6,560.00 | 6,950.00 | 6,560.00 | 6,950.00 | 6,950.00 | 1.46% | 649 |
| Apr 3, 2026 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 2.09% | 600 |
| Apr 1, 2026 | 6,790.00 | 6,790.00 | 6,700.00 | 6,710.00 | 6,710.00 | -1.32% | 7,701 |
| Mar 31, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 201 |
| Mar 30, 2026 | 6,820.00 | 6,820.00 | 6,800.00 | 6,800.00 | 6,800.00 | -0.29% | 2,500 |
| Mar 27, 2026 | 6,800.00 | 6,980.00 | 6,800.00 | 6,820.00 | 6,820.00 | 1.04% | 4,900 |
| Mar 26, 2026 | 7,100.00 | 7,100.00 | 6,700.00 | 6,750.00 | 6,750.00 | -4.93% | 7,100 |
| Mar 25, 2026 | 7,200.00 | 7,200.00 | 6,800.00 | 7,100.00 | 7,100.00 | -1.39% | 1,200 |
| Mar 24, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 2.86% | 500 |
| Mar 20, 2026 | 7,450.00 | 7,450.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 5,514 |
| Mar 19, 2026 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 2.94% | 9,702 |
| Mar 18, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 800 |