Tien Son Thanh Hoa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 4,950.00 | 5,100.00 | 4,910.00 | 4,920.00 | 4,920.00 | 284,400 |
| 2023-11-22 | 4,900.00 | 4,960.00 | 4,880.00 | 4,910.00 | 4,910.00 | 174,000 |
| 2023-11-21 | 4,950.00 | 4,950.00 | 4,900.00 | 4,910.00 | 4,910.00 | 101,700 |
| 2023-11-20 | 4,910.00 | 4,950.00 | 4,870.00 | 4,900.00 | 4,900.00 | 106,100 |
| 2023-11-17 | 4,890.00 | 5,050.00 | 4,890.00 | 4,940.00 | 4,940.00 | 519,800 |
| 2023-11-16 | 4,900.00 | 4,930.00 | 4,820.00 | 4,900.00 | 4,900.00 | 138,700 |
| 2023-11-15 | 4,900.00 | 5,000.00 | 4,850.00 | 4,870.00 | 4,870.00 | 232,800 |
| 2023-11-14 | 4,850.00 | 4,930.00 | 4,840.00 | 4,850.00 | 4,850.00 | 193,000 |
| 2023-11-13 | 4,850.00 | 4,910.00 | 4,840.00 | 4,850.00 | 4,850.00 | 126,800 |
| 2023-11-10 | 4,860.00 | 4,930.00 | 4,850.00 | 4,850.00 | 4,850.00 | 157,200 |
| 2023-11-09 | 4,860.00 | 4,980.00 | 4,860.00 | 4,910.00 | 4,910.00 | 398,500 |
| 2023-11-08 | 4,720.00 | 4,860.00 | 4,660.00 | 4,860.00 | 4,860.00 | 270,800 |
| 2023-11-07 | 4,760.00 | 4,790.00 | 4,690.00 | 4,720.00 | 4,720.00 | 103,000 |
| 2023-11-06 | 4,870.00 | 4,870.00 | 4,700.00 | 4,750.00 | 4,750.00 | 184,700 |
| 2023-11-03 | 4,970.00 | 4,970.00 | 4,750.00 | 4,750.00 | 4,750.00 | 125,700 |
| 2023-11-02 | 4,650.00 | 4,900.00 | 4,620.00 | 4,890.00 | 4,890.00 | 270,700 |
| 2023-11-01 | 4,600.00 | 4,730.00 | 4,500.00 | 4,580.00 | 4,580.00 | 167,800 |
| 2023-10-31 | 4,790.00 | 4,790.00 | 4,500.00 | 4,510.00 | 4,510.00 | 310,100 |
| 2023-10-30 | 4,760.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 146,900 |
| 2023-10-27 | 4,800.00 | 4,800.00 | 4,720.00 | 4,760.00 | 4,760.00 | 198,100 |
| 2023-10-26 | 4,900.00 | 4,900.00 | 4,750.00 | 4,760.00 | 4,760.00 | 263,000 |
| 2023-10-25 | 4,950.00 | 5,090.00 | 4,900.00 | 4,960.00 | 4,960.00 | 222,800 |
| 2023-10-24 | 4,920.00 | 4,940.00 | 4,870.00 | 4,910.00 | 4,910.00 | 120,700 |
| 2023-10-23 | 4,930.00 | 4,980.00 | 4,840.00 | 4,930.00 | 4,930.00 | 134,500 |
| 2023-10-20 | 4,800.00 | 4,940.00 | 4,690.00 | 4,930.00 | 4,930.00 | 138,400 |
| 2023-10-19 | 4,780.00 | 4,990.00 | 4,750.00 | 4,780.00 | 4,780.00 | 295,500 |
| 2023-10-18 | 5,120.00 | 5,150.00 | 4,830.00 | 4,970.00 | 4,970.00 | 427,100 |
| 2023-10-17 | 5,240.00 | 5,240.00 | 5,120.00 | 5,120.00 | 5,120.00 | 246,600 |
| 2023-10-16 | 5,240.00 | 5,240.00 | 5,140.00 | 5,160.00 | 5,160.00 | 224,800 |
| 2023-10-13 | 5,220.00 | 5,280.00 | 5,220.00 | 5,230.00 | 5,230.00 | 256,100 |
| 2023-10-12 | 5,220.00 | 5,300.00 | 5,210.00 | 5,220.00 | 5,220.00 | 217,300 |
| 2023-10-11 | 5,210.00 | 5,240.00 | 5,180.00 | 5,210.00 | 5,210.00 | 113,400 |
| 2023-10-10 | 5,170.00 | 5,280.00 | 5,170.00 | 5,210.00 | 5,210.00 | 193,500 |
| 2023-10-09 | 5,170.00 | 5,200.00 | 5,150.00 | 5,160.00 | 5,160.00 | 135,400 |
| 2023-10-06 | 5,120.00 | 5,200.00 | 5,110.00 | 5,160.00 | 5,160.00 | 138,000 |
| 2023-10-05 | 5,180.00 | 5,200.00 | 5,130.00 | 5,160.00 | 5,160.00 | 238,700 |
| 2023-10-04 | 5,010.00 | 5,200.00 | 5,000.00 | 5,180.00 | 5,180.00 | 318,600 |
| 2023-10-03 | 5,290.00 | 5,290.00 | 4,980.00 | 5,110.00 | 5,110.00 | 224,800 |
| 2023-10-02 | 5,270.00 | 5,310.00 | 5,200.00 | 5,280.00 | 5,280.00 | 122,200 |
| 2023-09-29 | 5,230.00 | 5,230.00 | 5,140.00 | 5,200.00 | 5,200.00 | 227,500 |
| 2023-09-28 | 5,200.00 | 5,200.00 | 5,120.00 | 5,140.00 | 5,140.00 | 99,700 |
| 2023-09-27 | 5,040.00 | 5,200.00 | 4,990.00 | 5,180.00 | 5,180.00 | 357,400 |
| 2023-09-26 | 5,400.00 | 5,500.00 | 5,140.00 | 5,180.00 | 5,180.00 | 480,100 |
| 2023-09-25 | 5,780.00 | 5,850.00 | 5,380.00 | 5,380.00 | 5,380.00 | 503,900 |
| 2023-09-22 | 5,860.00 | 5,980.00 | 5,710.00 | 5,780.00 | 5,780.00 | 465,200 |
| 2023-09-21 | 6,020.00 | 6,060.00 | 5,980.00 | 6,000.00 | 6,000.00 | 492,500 |
| 2023-09-20 | 5,890.00 | 6,100.00 | 5,860.00 | 6,000.00 | 6,000.00 | 454,100 |
| 2023-09-19 | 5,900.00 | 5,960.00 | 5,810.00 | 5,890.00 | 5,890.00 | 232,700 |
| 2023-09-18 | 5,810.00 | 5,910.00 | 5,760.00 | 5,860.00 | 5,860.00 | 294,300 |
| 2023-09-15 | 5,780.00 | 5,870.00 | 5,740.00 | 5,810.00 | 5,810.00 | 308,500 |
| 2023-09-14 | 6,040.00 | 6,100.00 | 5,790.00 | 5,790.00 | 5,790.00 | 556,400 |
| 2023-09-13 | 5,910.00 | 6,180.00 | 5,910.00 | 6,040.00 | 6,040.00 | 1,304,700 |
| 2023-09-12 | 5,870.00 | 5,960.00 | 5,800.00 | 5,900.00 | 5,900.00 | 443,300 |
| 2023-09-11 | 5,740.00 | 6,000.00 | 5,740.00 | 5,870.00 | 5,870.00 | 1,273,700 |
| 2023-09-08 | 5,680.00 | 5,750.00 | 5,660.00 | 5,720.00 | 5,720.00 | 595,400 |
| 2023-09-07 | 5,950.00 | 5,950.00 | 5,650.00 | 5,660.00 | 5,660.00 | 529,000 |
| 2023-09-06 | 5,770.00 | 5,790.00 | 5,690.00 | 5,710.00 | 5,710.00 | 379,500 |
| 2023-09-05 | 5,730.00 | 5,820.00 | 5,730.00 | 5,770.00 | 5,770.00 | 315,500 |
| 2023-08-31 | 5,650.00 | 5,790.00 | 5,560.00 | 5,720.00 | 5,720.00 | 543,300 |
| 2023-08-30 | 5,610.00 | 5,680.00 | 5,570.00 | 5,600.00 | 5,600.00 | 353,100 |
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.