Tien Son Thanh Hoa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 4,740.00 | 4,750.00 | 4,660.00 | 4,700.00 | 4,700.00 | 334,900 |
| 2024-05-22 | 4,750.00 | 4,820.00 | 4,700.00 | 4,740.00 | 4,740.00 | 656,800 |
| 2024-05-21 | 4,820.00 | 4,900.00 | 4,750.00 | 4,770.00 | 4,770.00 | 332,600 |
| 2024-05-20 | 4,820.00 | 4,880.00 | 4,780.00 | 4,820.00 | 4,820.00 | 319,100 |
| 2024-05-17 | 5,000.00 | 5,000.00 | 4,790.00 | 4,820.00 | 4,820.00 | 499,500 |
| 2024-05-16 | 5,150.00 | 5,150.00 | 4,900.00 | 5,000.00 | 5,000.00 | 268,200 |
| 2024-05-15 | 4,720.00 | 5,020.00 | 4,700.00 | 5,020.00 | 5,020.00 | 754,700 |
| 2024-05-14 | 4,750.00 | 4,930.00 | 4,700.00 | 4,700.00 | 4,700.00 | 273,900 |
| 2024-05-13 | 4,770.00 | 4,800.00 | 4,670.00 | 4,700.00 | 4,700.00 | 225,100 |
| 2024-05-10 | 4,760.00 | 4,800.00 | 4,420.00 | 4,770.00 | 4,770.00 | 230,800 |
| 2024-05-09 | 4,800.00 | 4,840.00 | 4,730.00 | 4,750.00 | 4,750.00 | 110,000 |
| 2024-05-08 | 4,940.00 | 4,940.00 | 4,730.00 | 4,750.00 | 4,750.00 | 114,700 |
| 2024-05-07 | 4,720.00 | 4,850.00 | 4,720.00 | 4,810.00 | 4,810.00 | 117,800 |
| 2024-05-06 | 4,710.00 | 4,750.00 | 4,700.00 | 4,710.00 | 4,710.00 | 122,700 |
| 2024-05-03 | 4,700.00 | 4,780.00 | 4,650.00 | 4,710.00 | 4,710.00 | 58,100 |
| 2024-05-02 | 4,900.00 | 4,900.00 | 4,650.00 | 4,700.00 | 4,700.00 | 84,700 |
| 2024-04-26 | 4,630.00 | 4,680.00 | 4,570.00 | 4,590.00 | 4,590.00 | 48,200 |
| 2024-04-25 | 4,780.00 | 4,780.00 | 4,490.00 | 4,640.00 | 4,640.00 | 178,600 |
| 2024-04-24 | 4,610.00 | 4,840.00 | 4,550.00 | 4,820.00 | 4,820.00 | 138,400 |
| 2024-04-23 | 4,640.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 58,700 |
| 2024-04-22 | 4,550.00 | 4,680.00 | 4,550.00 | 4,640.00 | 4,640.00 | 110,100 |
| 2024-04-19 | 4,660.00 | 4,660.00 | 4,500.00 | 4,550.00 | 4,550.00 | 120,300 |
| 2024-04-17 | 4,620.00 | 4,790.00 | 4,600.00 | 4,660.00 | 4,660.00 | 99,500 |
| 2024-04-16 | 4,850.00 | 4,860.00 | 4,500.00 | 4,600.00 | 4,600.00 | 271,200 |
| 2024-04-15 | 5,100.00 | 5,110.00 | 4,800.00 | 4,800.00 | 4,800.00 | 445,600 |
| 2024-04-12 | 5,130.00 | 5,170.00 | 5,080.00 | 5,110.00 | 5,110.00 | 129,900 |
| 2024-04-11 | 5,170.00 | 5,170.00 | 5,080.00 | 5,110.00 | 5,110.00 | 157,800 |
| 2024-04-10 | 5,200.00 | 5,200.00 | 5,130.00 | 5,160.00 | 5,160.00 | 94,800 |
| 2024-04-09 | 5,130.00 | 5,200.00 | 5,130.00 | 5,150.00 | 5,150.00 | 47,900 |
| 2024-04-08 | 5,140.00 | 5,180.00 | 5,110.00 | 5,160.00 | 5,160.00 | 90,400 |
| 2024-04-05 | 5,170.00 | 5,180.00 | 5,100.00 | 5,130.00 | 5,130.00 | 177,100 |
| 2024-04-04 | 5,210.00 | 5,250.00 | 5,170.00 | 5,190.00 | 5,190.00 | 122,100 |
| 2024-04-03 | 5,270.00 | 5,270.00 | 5,200.00 | 5,210.00 | 5,210.00 | 157,600 |
| 2024-04-02 | 5,260.00 | 5,280.00 | 5,230.00 | 5,270.00 | 5,270.00 | 213,300 |
| 2024-04-01 | 5,250.00 | 5,260.00 | 5,230.00 | 5,250.00 | 5,250.00 | 156,700 |
| 2024-03-29 | 5,350.00 | 5,350.00 | 5,250.00 | 5,250.00 | 5,250.00 | 83,500 |
| 2024-03-28 | 5,380.00 | 5,380.00 | 5,280.00 | 5,330.00 | 5,330.00 | 69,000 |
| 2024-03-27 | 5,350.00 | 5,350.00 | 5,250.00 | 5,300.00 | 5,300.00 | 185,000 |
| 2024-03-26 | 5,290.00 | 5,320.00 | 5,250.00 | 5,310.00 | 5,310.00 | 27,100 |
| 2024-03-25 | 5,340.00 | 5,340.00 | 5,250.00 | 5,290.00 | 5,290.00 | 217,600 |
| 2024-03-22 | 5,350.00 | 5,380.00 | 5,300.00 | 5,330.00 | 5,330.00 | 60,100 |
| 2024-03-21 | 5,260.00 | 5,340.00 | 5,260.00 | 5,320.00 | 5,320.00 | 138,300 |
| 2024-03-20 | 5,210.00 | 5,290.00 | 5,210.00 | 5,250.00 | 5,250.00 | 47,900 |
| 2024-03-19 | 5,200.00 | 5,240.00 | 5,190.00 | 5,210.00 | 5,210.00 | 96,600 |
| 2024-03-18 | 5,300.00 | 5,300.00 | 5,170.00 | 5,190.00 | 5,190.00 | 310,300 |
| 2024-03-15 | 5,320.00 | 5,340.00 | 5,270.00 | 5,300.00 | 5,300.00 | 218,700 |
| 2024-03-14 | 5,370.00 | 5,370.00 | 5,320.00 | 5,350.00 | 5,350.00 | 187,100 |
| 2024-03-13 | 5,300.00 | 5,390.00 | 5,300.00 | 5,350.00 | 5,350.00 | 160,300 |
| 2024-03-12 | 5,300.00 | 5,320.00 | 5,270.00 | 5,300.00 | 5,300.00 | 126,800 |
| 2024-03-11 | 5,320.00 | 5,350.00 | 5,260.00 | 5,300.00 | 5,300.00 | 218,000 |
| 2024-03-08 | 5,400.00 | 5,440.00 | 5,320.00 | 5,320.00 | 5,320.00 | 182,700 |
| 2024-03-07 | 5,390.00 | 5,440.00 | 5,370.00 | 5,400.00 | 5,400.00 | 122,000 |
| 2024-03-06 | 5,460.00 | 5,460.00 | 5,370.00 | 5,400.00 | 5,400.00 | 114,600 |
| 2024-03-05 | 5,400.00 | 5,400.00 | 5,360.00 | 5,400.00 | 5,400.00 | 117,300 |
| 2024-03-04 | 5,410.00 | 5,440.00 | 5,370.00 | 5,370.00 | 5,370.00 | 136,500 |
| 2024-03-01 | 5,320.00 | 5,400.00 | 5,310.00 | 5,380.00 | 5,380.00 | 64,900 |
| 2024-02-29 | 5,400.00 | 5,490.00 | 5,250.00 | 5,310.00 | 5,310.00 | 154,400 |
| 2024-02-28 | 5,400.00 | 5,440.00 | 5,370.00 | 5,390.00 | 5,390.00 | 126,400 |
| 2024-02-27 | 5,450.00 | 5,450.00 | 5,330.00 | 5,390.00 | 5,390.00 | 183,600 |
| 2024-02-26 | 5,460.00 | 5,500.00 | 5,310.00 | 5,400.00 | 5,400.00 | 299,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-23 | 300.0000 VND |
| 2021-10-14 | 1,115.0002 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.