Tien Son Thanh Hoa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 5,550.00 | 5,670.00 | 5,450.00 | 5,450.00 | 5,450.00 | 542,400 |
| 2024-02-22 | 5,300.00 | 5,500.00 | 5,270.00 | 5,490.00 | 5,490.00 | 444,000 |
| 2024-02-21 | 5,220.00 | 5,280.00 | 5,220.00 | 5,280.00 | 5,280.00 | 136,800 |
| 2024-02-20 | 5,250.00 | 5,300.00 | 5,200.00 | 5,230.00 | 5,230.00 | 263,500 |
| 2024-02-19 | 5,300.00 | 5,320.00 | 5,200.00 | 5,250.00 | 5,250.00 | 257,300 |
| 2024-02-16 | 5,240.00 | 5,310.00 | 5,240.00 | 5,300.00 | 5,300.00 | 62,600 |
| 2024-02-15 | 5,140.00 | 5,300.00 | 5,140.00 | 5,240.00 | 5,240.00 | 143,300 |
| 2024-02-07 | 5,130.00 | 5,300.00 | 5,130.00 | 5,290.00 | 5,290.00 | 121,800 |
| 2024-02-06 | 5,210.00 | 5,300.00 | 5,100.00 | 5,130.00 | 5,130.00 | 153,000 |
| 2024-02-05 | 5,140.00 | 5,180.00 | 5,090.00 | 5,130.00 | 5,130.00 | 301,900 |
| 2024-02-02 | 5,160.00 | 5,270.00 | 5,140.00 | 5,140.00 | 5,140.00 | 130,200 |
| 2024-02-01 | 5,250.00 | 5,320.00 | 5,110.00 | 5,170.00 | 5,170.00 | 364,700 |
| 2024-01-31 | 5,370.00 | 5,450.00 | 5,240.00 | 5,250.00 | 5,250.00 | 161,900 |
| 2024-01-30 | 5,240.00 | 5,450.00 | 5,240.00 | 5,370.00 | 5,370.00 | 122,600 |
| 2024-01-29 | 5,400.00 | 5,500.00 | 5,350.00 | 5,450.00 | 5,450.00 | 73,300 |
| 2024-01-26 | 5,600.00 | 5,600.00 | 5,340.00 | 5,410.00 | 5,410.00 | 153,200 |
| 2024-01-25 | 5,650.00 | 5,650.00 | 5,570.00 | 5,570.00 | 5,570.00 | 127,000 |
| 2024-01-24 | 5,500.00 | 5,680.00 | 5,500.00 | 5,650.00 | 5,650.00 | 259,300 |
| 2024-01-23 | 5,760.00 | 5,760.00 | 5,570.00 | 5,650.00 | 5,650.00 | 220,100 |
| 2024-01-22 | 5,580.00 | 5,600.00 | 5,540.00 | 5,600.00 | 5,600.00 | 231,800 |
| 2024-01-19 | 5,520.00 | 5,550.00 | 5,480.00 | 5,540.00 | 5,540.00 | 239,000 |
| 2024-01-18 | 5,520.00 | 5,520.00 | 5,420.00 | 5,460.00 | 5,460.00 | 263,700 |
| 2024-01-17 | 5,490.00 | 5,520.00 | 5,420.00 | 5,520.00 | 5,520.00 | 239,700 |
| 2024-01-16 | 5,370.00 | 5,500.00 | 5,360.00 | 5,420.00 | 5,420.00 | 297,700 |
| 2024-01-15 | 5,310.00 | 5,450.00 | 5,310.00 | 5,350.00 | 5,350.00 | 290,500 |
| 2024-01-12 | 5,290.00 | 5,500.00 | 5,250.00 | 5,300.00 | 5,300.00 | 710,200 |
| 2024-01-11 | 5,210.00 | 5,300.00 | 5,200.00 | 5,250.00 | 5,250.00 | 412,600 |
| 2024-01-10 | 5,120.00 | 5,220.00 | 5,090.00 | 5,200.00 | 5,200.00 | 694,500 |
| 2024-01-09 | 5,090.00 | 5,120.00 | 5,080.00 | 5,100.00 | 5,100.00 | 217,500 |
| 2024-01-08 | 5,060.00 | 5,100.00 | 5,060.00 | 5,070.00 | 5,070.00 | 450,300 |
| 2024-01-05 | 5,070.00 | 5,090.00 | 5,030.00 | 5,050.00 | 5,050.00 | 297,200 |
| 2024-01-04 | 5,100.00 | 5,160.00 | 5,000.00 | 5,050.00 | 5,050.00 | 457,000 |
| 2024-01-03 | 5,010.00 | 5,120.00 | 4,980.00 | 5,100.00 | 5,100.00 | 407,500 |
| 2024-01-02 | 5,000.00 | 5,030.00 | 4,910.00 | 5,000.00 | 5,000.00 | 777,600 |
| 2023-12-29 | 4,860.00 | 4,960.00 | 4,860.00 | 4,900.00 | 4,900.00 | 214,000 |
| 2023-12-28 | 4,880.00 | 4,910.00 | 4,850.00 | 4,900.00 | 4,900.00 | 137,000 |
| 2023-12-27 | 4,870.00 | 4,900.00 | 4,860.00 | 4,860.00 | 4,860.00 | 102,500 |
| 2023-12-26 | 4,920.00 | 4,920.00 | 4,850.00 | 4,860.00 | 4,860.00 | 84,400 |
| 2023-12-25 | 4,890.00 | 4,960.00 | 4,850.00 | 4,850.00 | 4,850.00 | 98,700 |
| 2023-12-22 | 4,940.00 | 4,970.00 | 4,850.00 | 4,890.00 | 4,890.00 | 173,500 |
| 2023-12-21 | 4,640.00 | 4,930.00 | 4,640.00 | 4,920.00 | 4,920.00 | 50,100 |
| 2023-12-20 | 4,890.00 | 4,970.00 | 4,880.00 | 4,930.00 | 4,930.00 | 59,900 |
| 2023-12-19 | 4,860.00 | 5,000.00 | 4,850.00 | 4,870.00 | 4,870.00 | 124,900 |
| 2023-12-18 | 4,850.00 | 4,860.00 | 4,800.00 | 4,850.00 | 4,850.00 | 121,900 |
| 2023-12-15 | 4,890.00 | 4,890.00 | 4,800.00 | 4,860.00 | 4,860.00 | 362,200 |
| 2023-12-14 | 5,020.00 | 5,030.00 | 4,900.00 | 4,910.00 | 4,910.00 | 464,200 |
| 2023-12-13 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 491,400 |
| 2023-12-12 | 5,000.00 | 5,180.00 | 5,000.00 | 5,100.00 | 5,100.00 | 583,400 |
| 2023-12-11 | 5,000.00 | 5,030.00 | 4,960.00 | 5,010.00 | 5,010.00 | 238,700 |
| 2023-12-08 | 4,990.00 | 5,050.00 | 4,980.00 | 5,000.00 | 5,000.00 | 228,500 |
| 2023-12-07 | 5,040.00 | 5,050.00 | 4,950.00 | 4,980.00 | 4,980.00 | 458,800 |
| 2023-12-06 | 4,970.00 | 5,060.00 | 4,970.00 | 5,040.00 | 5,040.00 | 362,300 |
| 2023-12-05 | 5,050.00 | 5,050.00 | 4,910.00 | 5,000.00 | 5,000.00 | 262,600 |
| 2023-12-04 | 5,000.00 | 5,070.00 | 4,980.00 | 5,000.00 | 5,000.00 | 427,200 |
| 2023-12-01 | 5,000.00 | 5,040.00 | 4,970.00 | 4,990.00 | 4,990.00 | 170,400 |
| 2023-11-30 | 5,060.00 | 5,060.00 | 4,980.00 | 4,980.00 | 4,980.00 | 162,300 |
| 2023-11-29 | 5,020.00 | 5,090.00 | 5,000.00 | 5,060.00 | 5,060.00 | 209,300 |
| 2023-11-28 | 4,940.00 | 4,990.00 | 4,920.00 | 4,990.00 | 4,990.00 | 241,600 |
| 2023-11-27 | 4,900.00 | 4,950.00 | 4,900.00 | 4,940.00 | 4,940.00 | 173,500 |
| 2023-11-24 | 4,890.00 | 5,000.00 | 4,880.00 | 4,900.00 | 4,900.00 | 157,700 |
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.