Thanh Thanh Cong Tourist JSC (HOSE:VNG)
Vietnam
· Delayed Price · Currency is VND 7,290.00
+130.00 (1.82%)
At close: Dec 4, 2025
HOSE:VNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,270.00 | 7,270.00 | 7,140.00 | 7,140.00 | 7,140.00 | -2.06% | 200 |
| Dec 4, 2025 | 7,160.00 | 7,290.00 | 7,000.00 | 7,290.00 | 7,290.00 | 1.82% | 23,500 |
| Dec 3, 2025 | 7,150.00 | 7,160.00 | 7,150.00 | 7,160.00 | 7,160.00 | - | 4,099 |
| Dec 2, 2025 | 7,160.00 | 7,160.00 | 7,160.00 | 7,160.00 | 7,160.00 | - | 310 |
| Dec 1, 2025 | 7,160.00 | 7,160.00 | 7,130.00 | 7,160.00 | 7,160.00 | - | 2,208 |
| Nov 28, 2025 | 7,200.00 | 7,480.00 | 7,150.00 | 7,160.00 | 7,160.00 | -6.65% | 7,712 |
| Nov 26, 2025 | 7,100.00 | 7,670.00 | 7,090.00 | 7,670.00 | 7,670.00 | 6.97% | 36,712 |
| Nov 20, 2025 | 7,160.00 | 7,170.00 | 7,160.00 | 7,170.00 | 7,170.00 | 0.28% | 531,901 |
| Nov 19, 2025 | 7,200.00 | 7,200.00 | 7,150.00 | 7,150.00 | 7,150.00 | -0.97% | 1,600 |
| Nov 18, 2025 | 7,220.00 | 7,240.00 | 7,220.00 | 7,220.00 | 7,220.00 | 0.14% | 2,005,601 |
| Nov 17, 2025 | 7,000.00 | 7,250.00 | 6,710.00 | 7,210.00 | 7,210.00 | - | 9,701 |
| Nov 14, 2025 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | - | 1,100 |
| Nov 13, 2025 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | -0.28% | 100 |
| Nov 12, 2025 | 6,900.00 | 7,230.00 | 6,900.00 | 7,230.00 | 7,230.00 | -0.14% | 500 |
| Nov 11, 2025 | 7,000.00 | 7,240.00 | 7,000.00 | 7,240.00 | 7,240.00 | 2.99% | 375 |
| Nov 10, 2025 | 7,240.00 | 7,240.00 | 6,960.00 | 7,030.00 | 7,030.00 | -2.90% | 5,704 |
| Nov 7, 2025 | 7,240.00 | 7,240.00 | 7,200.00 | 7,240.00 | 7,240.00 | - | 2,500 |
| Nov 6, 2025 | 7,240.00 | 7,240.00 | 7,240.00 | 7,240.00 | 7,240.00 | 1.69% | 206 |
| Nov 5, 2025 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | - | 500 |
| Nov 4, 2025 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | -1.11% | 501 |
| Nov 3, 2025 | 7,220.00 | 7,240.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 4,545 |
| Oct 31, 2025 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1.12% | 14,100 |
| Oct 30, 2025 | 7,020.00 | 7,120.00 | 7,020.00 | 7,120.00 | 7,120.00 | - | 2,521 |
| Oct 29, 2025 | 7,110.00 | 7,120.00 | 7,020.00 | 7,120.00 | 7,120.00 | - | 2,500 |
| Oct 28, 2025 | 6,630.00 | 7,120.00 | 6,610.00 | 7,120.00 | 7,120.00 | 3.19% | 18,410 |
| Oct 27, 2025 | 6,910.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | -2.82% | 9,301 |
| Oct 24, 2025 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | -0.98% | 42,926 |
| Oct 22, 2025 | 7,180.00 | 7,180.00 | 7,170.00 | 7,170.00 | 7,170.00 | -0.42% | 2,102 |
| Oct 21, 2025 | 7,150.00 | 7,200.00 | 7,060.00 | 7,200.00 | 7,200.00 | 1.41% | 49,660 |
| Oct 20, 2025 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.98% | 1,510 |
| Oct 17, 2025 | 7,200.00 | 7,600.00 | 7,150.00 | 7,170.00 | 7,170.00 | -0.42% | 1,600 |
| Oct 16, 2025 | 7,200.00 | 7,340.00 | 7,150.00 | 7,200.00 | 7,200.00 | - | 7,506 |
| Oct 15, 2025 | 7,350.00 | 7,400.00 | 7,040.00 | 7,200.00 | 7,200.00 | -4.00% | 7,400 |
| Oct 14, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 4,000 |
| Oct 13, 2025 | 7,500.00 | 7,500.00 | 7,380.00 | 7,500.00 | 7,500.00 | - | 11,101 |
| Oct 10, 2025 | 7,370.00 | 7,500.00 | 7,370.00 | 7,500.00 | 7,500.00 | -2.60% | 3,300 |
| Oct 9, 2025 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1.32% | 400 |
| Oct 8, 2025 | 7,410.00 | 7,800.00 | 7,410.00 | 7,600.00 | 7,600.00 | 2.70% | 21,304 |
| Oct 7, 2025 | 7,570.00 | 7,650.00 | 7,400.00 | 7,400.00 | 7,400.00 | -2.25% | 1,400 |
| Oct 6, 2025 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | -0.79% | 1,011 |
| Oct 3, 2025 | 7,450.00 | 7,630.00 | 7,350.00 | 7,630.00 | 7,630.00 | 1.73% | 8,462 |
| Oct 2, 2025 | 7,450.00 | 7,500.00 | 7,450.00 | 7,500.00 | 7,500.00 | - | 4,025 |
| Oct 1, 2025 | 7,210.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,500.00 | 0.13% | 1,929 |
| Sep 30, 2025 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 1.08% | 100 |
| Sep 29, 2025 | 7,450.00 | 7,450.00 | 7,410.00 | 7,410.00 | 7,410.00 | -3.14% | 10,014 |
| Sep 26, 2025 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | -0.13% | 101 |
| Sep 25, 2025 | 7,480.00 | 7,660.00 | 7,360.00 | 7,660.00 | 7,660.00 | 2.41% | 2,389 |
| Sep 23, 2025 | 7,490.00 | 7,490.00 | 7,480.00 | 7,480.00 | 7,480.00 | - | 2,063 |
| Sep 22, 2025 | 7,600.00 | 7,600.00 | 7,470.00 | 7,480.00 | 7,480.00 | -3.36% | 3,311 |
| Sep 19, 2025 | 7,500.00 | 7,740.00 | 7,500.00 | 7,740.00 | 7,740.00 | 3.61% | 443 |
| Sep 17, 2025 | 7,750.00 | 7,750.00 | 7,450.00 | 7,470.00 | 7,470.00 | - | 19,362 |
| Sep 16, 2025 | 7,490.00 | 7,500.00 | 7,470.00 | 7,470.00 | 7,470.00 | -0.27% | 3,400 |
| Sep 15, 2025 | 7,370.00 | 7,770.00 | 7,370.00 | 7,490.00 | 7,490.00 | -3.85% | 4,514 |
| Sep 12, 2025 | 7,410.00 | 7,790.00 | 7,410.00 | 7,790.00 | 7,790.00 | 3.87% | 5,200 |
| Sep 11, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 3,049 |
| Sep 10, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 1,300 |
| Sep 9, 2025 | 7,490.00 | 7,500.00 | 7,490.00 | 7,500.00 | 7,500.00 | - | 1,700 |
| Sep 8, 2025 | 7,650.00 | 7,650.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 7,800 |
| Sep 5, 2025 | 7,590.00 | 7,600.00 | 7,580.00 | 7,600.00 | 7,600.00 | 1.33% | 1,500 |
| Sep 4, 2025 | 7,500.00 | 7,540.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.96% | 7,506 |
| Sep 3, 2025 | 7,550.00 | 7,650.00 | 7,520.00 | 7,650.00 | 7,650.00 | 0.66% | 8,128 |
| Aug 29, 2025 | 7,650.00 | 7,650.00 | 7,600.00 | 7,600.00 | 7,600.00 | -0.65% | 9,801 |
| Aug 28, 2025 | 7,650.00 | 8,000.00 | 7,650.00 | 7,650.00 | 7,650.00 | - | 3,806 |
| Aug 27, 2025 | 7,730.00 | 7,730.00 | 7,370.00 | 7,650.00 | 7,650.00 | 3.66% | 4,916 |
| 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 |