Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AAT.VN stock page

Tien Son Thanh Hoa JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-153,500.003,520.003,480.003,510.003,510.0030,800
2024-08-143,490.003,530.003,410.003,500.003,500.0017,200
2024-08-133,500.003,510.003,480.003,490.003,490.0030,600
2024-08-123,470.003,500.003,450.003,500.003,500.0029,100
2024-08-093,500.003,500.003,430.003,470.003,470.0022,200
2024-08-083,440.003,600.003,440.003,470.003,470.0031,300
2024-08-073,460.003,490.003,380.003,440.003,440.0034,500
2024-08-063,350.003,490.003,200.003,460.003,460.0028,100
2024-08-053,550.003,550.003,320.003,340.003,340.0046,200
2024-08-023,600.003,600.003,500.003,550.003,550.0044,000
2024-08-013,550.003,650.003,390.003,430.003,430.0046,900
2024-07-313,640.003,890.003,530.003,550.003,550.00109,200
2024-07-303,830.003,890.003,570.003,640.003,640.00191,700
2024-07-293,920.003,920.003,810.003,830.003,830.0027,100
2024-07-263,880.003,950.003,850.003,920.003,920.0018,200
2024-07-253,870.003,900.003,860.003,880.003,880.0011,200
2024-07-243,900.003,970.003,860.003,900.003,900.0092,700
2024-07-234,000.004,000.003,900.003,990.003,990.0051,200
2024-07-223,900.004,040.003,900.004,010.004,010.0070,200
2024-07-193,880.003,980.003,880.003,980.003,980.0012,100
2024-07-184,010.004,010.003,860.003,880.003,880.00155,500
2024-07-174,030.004,030.004,000.004,000.004,000.0063,500
2024-07-164,060.004,060.004,020.004,030.004,030.0040,900
2024-07-154,060.004,060.004,000.004,060.004,060.0067,400
2024-07-124,060.004,080.004,030.004,060.004,060.0033,700
2024-07-114,050.004,150.004,030.004,060.004,060.0020,300
2024-07-104,020.004,040.004,020.004,030.004,030.0024,500
2024-07-094,100.004,200.004,020.004,020.004,020.0091,200
2024-07-084,060.004,110.003,960.004,100.004,100.0062,700
2024-07-054,130.004,130.004,040.004,090.004,090.0067,000
2024-07-044,160.004,170.004,130.004,130.004,130.0033,900
2024-07-034,150.004,410.004,140.004,160.004,160.0041,400
2024-07-024,150.004,200.004,140.004,150.004,150.0014,200
2024-07-014,150.004,180.004,150.004,150.004,150.0024,800
2024-06-284,180.004,200.004,110.004,150.004,150.0035,800
2024-06-274,240.004,240.004,140.004,180.004,180.0020,200
2024-06-264,110.004,390.004,110.004,200.004,200.0054,400
2024-06-254,140.004,150.004,100.004,110.004,110.0032,900
2024-06-244,220.004,220.004,130.004,140.004,140.0051,400
2024-06-214,190.004,300.004,160.004,220.004,220.0049,000
2024-06-204,100.004,200.004,070.004,150.004,150.0050,600
2024-06-194,200.004,200.003,950.004,190.004,190.00130,700
2024-06-184,300.004,300.004,150.004,200.004,200.00133,900
2024-06-174,230.004,300.004,180.004,190.004,190.00161,600
2024-06-144,310.004,350.004,250.004,270.004,270.00165,800
2024-06-134,380.004,390.004,300.004,360.004,360.00220,400
2024-06-124,380.004,450.004,300.004,380.004,380.00197,400
2024-06-114,440.004,480.004,310.004,390.004,390.00161,300
2024-06-104,460.004,490.004,390.004,440.004,440.00186,400
2024-06-074,500.004,550.004,430.004,460.004,460.00144,500
2024-06-064,550.004,610.004,460.004,460.004,460.00173,200
2024-06-054,600.004,650.004,600.004,600.004,600.00157,300
2024-06-044,300.004,650.004,300.004,600.004,600.00171,800
2024-06-034,540.004,690.004,540.004,620.004,620.00224,000
2024-05-314,510.004,590.004,510.004,540.004,540.00249,900
2024-05-304,420.004,600.004,420.004,510.004,510.00241,800
2024-05-294,380.004,540.004,380.004,450.004,450.00299,300
2024-05-284,450.004,450.004,320.004,380.004,380.00256,100
2024-05-274,620.004,640.004,330.004,450.004,450.00737,400
2024-05-244,520.004,750.004,520.004,650.004,650.00243,400
← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-06-23300.0000 VND
2021-10-141,115.0002 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.