Thanh Thanh Cong Tourist JSC (HOSE:VNG)
Vietnam
· Delayed Price · Currency is VND 6,800.00
-20.00 (-0.29%)
At close: Mar 9, 2026
HOSE:VNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,700.00 | 6,800.00 | 6,420.00 | 6,800.00 | 6,800.00 | -0.29% | 3,701 |
| Mar 6, 2026 | 7,010.00 | 7,290.00 | 6,820.00 | 6,820.00 | 6,820.00 | -2.57% | 1,426 |
| Mar 5, 2026 | 6,710.00 | 7,000.00 | 6,710.00 | 7,000.00 | 7,000.00 | - | 9,000 |
| Mar 4, 2026 | 6,810.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | - | 6,303 |
| Mar 3, 2026 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | - | 2,910 |
| Mar 2, 2026 | 7,100.00 | 7,100.00 | 6,700.00 | 7,000.00 | 7,000.00 | -1.41% | 10,000 |
| Feb 27, 2026 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 1,627 |
| Feb 26, 2026 | 7,300.00 | 7,300.00 | 6,950.00 | 7,200.00 | 7,200.00 | -1.50% | 8,300 |
| Feb 25, 2026 | 6,920.00 | 7,350.00 | 6,920.00 | 7,310.00 | 7,310.00 | 5.64% | 1,302 |
| Feb 24, 2026 | 7,300.00 | 7,300.00 | 6,920.00 | 6,920.00 | 6,920.00 | -5.21% | 1,201 |
| Feb 23, 2026 | 7,320.00 | 7,320.00 | 7,300.00 | 7,300.00 | 7,300.00 | -0.27% | 2,100 |
| Feb 13, 2026 | 7,160.00 | 7,340.00 | 7,160.00 | 7,320.00 | 7,320.00 | 6.71% | 400 |
| Feb 10, 2026 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | - | 1,006 |
| Feb 9, 2026 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | -3.24% | 125 |
| Feb 6, 2026 | 6,780.00 | 7,100.00 | 6,780.00 | 7,090.00 | 7,090.00 | -0.14% | 12,526 |
| Feb 4, 2026 | 7,100.00 | 7,100.00 | 6,910.00 | 7,100.00 | 7,100.00 | - | 918 |
| Feb 2, 2026 | 7,200.00 | 7,200.00 | 7,080.00 | 7,100.00 | 7,100.00 | -1.39% | 2,900 |
| Jan 29, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 2.86% | 1,001 |
| Jan 28, 2026 | 7,050.00 | 7,050.00 | 6,660.00 | 7,000.00 | 7,000.00 | -0.43% | 5,301 |
| Jan 27, 2026 | 7,080.00 | 7,090.00 | 7,020.00 | 7,030.00 | 7,030.00 | -0.71% | 1,300 |
| Jan 26, 2026 | 7,090.00 | 7,090.00 | 7,050.00 | 7,080.00 | 7,080.00 | -1.67% | 15,516 |
| Jan 23, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1.55% | 4,301 |
| Jan 22, 2026 | 7,100.00 | 7,120.00 | 7,080.00 | 7,090.00 | 7,090.00 | -0.42% | 20,213 |
| Jan 21, 2026 | 7,120.00 | 7,120.00 | 7,100.00 | 7,120.00 | 7,120.00 | - | 15,204 |
| Jan 20, 2026 | 7,070.00 | 7,180.00 | 7,070.00 | 7,120.00 | 7,120.00 | -1.11% | 6,642 |
| Jan 19, 2026 | 7,190.00 | 7,200.00 | 7,190.00 | 7,200.00 | 7,200.00 | 1.69% | 8,008 |
| Jan 16, 2026 | 7,020.00 | 7,390.00 | 7,020.00 | 7,080.00 | 7,080.00 | -4.32% | 3,800 |
| Jan 15, 2026 | 7,160.00 | 7,410.00 | 7,160.00 | 7,400.00 | 7,400.00 | 3.50% | 4,627 |
| Jan 14, 2026 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | - | 100 |
| Jan 13, 2026 | 7,130.00 | 7,150.00 | 7,130.00 | 7,150.00 | 7,150.00 | 0.28% | 1,803 |
| Jan 12, 2026 | 7,100.00 | 7,130.00 | 7,100.00 | 7,130.00 | 7,130.00 | 0.42% | 2,205 |
| Jan 9, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | -5.33% | 110 |
| Jan 7, 2026 | 7,480.00 | 7,500.00 | 7,480.00 | 7,500.00 | 7,500.00 | -0.40% | 1,407 |
| Jan 6, 2026 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | -0.13% | 560 |
| Jan 5, 2026 | 7,970.00 | 7,970.00 | 7,540.00 | 7,540.00 | 7,540.00 | -5.40% | 36,929 |
| Dec 31, 2025 | 7,600.00 | 7,970.00 | 7,600.00 | 7,970.00 | 7,970.00 | 3.51% | 120,417 |
| Dec 30, 2025 | 7,450.00 | 7,700.00 | 7,080.00 | 7,700.00 | 7,700.00 | 3.36% | 46,827 |
| Dec 29, 2025 | 7,100.00 | 7,450.00 | 7,100.00 | 7,450.00 | 7,450.00 | 5.82% | 48,700 |
| Dec 26, 2025 | 7,040.00 | 7,040.00 | 7,040.00 | 7,040.00 | 7,040.00 | - | 3,310 |
| Dec 23, 2025 | 7,000.00 | 7,040.00 | 7,000.00 | 7,040.00 | 7,040.00 | 0.14% | 1,813 |
| Dec 22, 2025 | 7,060.00 | 7,060.00 | 7,030.00 | 7,030.00 | 7,030.00 | -0.42% | 4,712 |
| Dec 19, 2025 | 7,080.00 | 7,080.00 | 7,060.00 | 7,060.00 | 7,060.00 | -0.42% | 602 |
| Dec 18, 2025 | 7,100.00 | 7,100.00 | 7,010.00 | 7,090.00 | 7,090.00 | -0.14% | 4,105 |
| Dec 17, 2025 | 7,120.00 | 7,120.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 2,112 |
| Dec 16, 2025 | 7,120.00 | 7,410.00 | 7,090.00 | 7,100.00 | 7,100.00 | -6.58% | 2,603,912 |
| Dec 15, 2025 | 6,850.00 | 7,600.00 | 6,850.00 | 7,600.00 | 7,600.00 | 6.74% | 15,601 |
| Dec 12, 2025 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | -0.14% | 508 |
| Dec 11, 2025 | 7,010.00 | 7,130.00 | 7,010.00 | 7,130.00 | 7,130.00 | 1.86% | 405 |
| Dec 10, 2025 | 7,110.00 | 7,110.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.96% | 300 |
| Dec 9, 2025 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | - | 1,600 |
| Dec 8, 2025 | 7,140.00 | 7,140.00 | 7,000.00 | 7,140.00 | 7,140.00 | - | 5,503 |
| 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 |