Tien Son Thanh Hoa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 5,610.00 | 5,680.00 | 5,570.00 | 5,600.00 | 5,600.00 | 353,100 |
| 2023-08-29 | 5,600.00 | 5,660.00 | 5,520.00 | 5,600.00 | 5,600.00 | 369,900 |
| 2023-08-28 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 409,200 |
| 2023-08-25 | 5,430.00 | 5,480.00 | 5,390.00 | 5,400.00 | 5,400.00 | 369,900 |
| 2023-08-24 | 5,390.00 | 5,450.00 | 5,390.00 | 5,440.00 | 5,440.00 | 341,300 |
| 2023-08-23 | 5,450.00 | 5,450.00 | 5,370.00 | 5,390.00 | 5,390.00 | 248,200 |
| 2023-08-22 | 5,480.00 | 5,480.00 | 5,100.00 | 5,380.00 | 5,380.00 | 538,300 |
| 2023-08-21 | 5,500.00 | 5,600.00 | 5,230.00 | 5,380.00 | 5,380.00 | 714,500 |
| 2023-08-18 | 6,000.00 | 6,000.00 | 5,610.00 | 5,610.00 | 5,610.00 | 1,547,600 |
| 2023-08-17 | 6,200.00 | 6,220.00 | 6,010.00 | 6,030.00 | 6,030.00 | 1,310,200 |
| 2023-08-16 | 6,330.00 | 6,330.00 | 6,180.00 | 6,220.00 | 6,220.00 | 882,300 |
| 2023-08-15 | 6,250.00 | 6,400.00 | 6,230.00 | 6,330.00 | 6,330.00 | 769,100 |
| 2023-08-14 | 6,250.00 | 6,290.00 | 6,200.00 | 6,220.00 | 6,220.00 | 946,300 |
| 2023-08-11 | 6,300.00 | 6,300.00 | 6,120.00 | 6,220.00 | 6,220.00 | 778,800 |
| 2023-08-10 | 6,490.00 | 6,550.00 | 6,250.00 | 6,250.00 | 6,250.00 | 1,324,500 |
| 2023-08-09 | 6,410.00 | 6,590.00 | 6,360.00 | 6,450.00 | 6,450.00 | 1,339,700 |
| 2023-08-08 | 6,200.00 | 6,450.00 | 6,160.00 | 6,400.00 | 6,400.00 | 2,363,800 |
| 2023-08-07 | 6,200.00 | 6,270.00 | 6,120.00 | 6,160.00 | 6,160.00 | 891,300 |
| 2023-08-04 | 6,130.00 | 6,190.00 | 6,100.00 | 6,160.00 | 6,160.00 | 687,700 |
| 2023-08-03 | 6,240.00 | 6,240.00 | 6,100.00 | 6,110.00 | 6,110.00 | 676,900 |
| 2023-08-02 | 6,110.00 | 6,250.00 | 6,100.00 | 6,250.00 | 6,250.00 | 488,700 |
| 2023-08-01 | 6,350.00 | 6,350.00 | 6,110.00 | 6,110.00 | 6,110.00 | 1,156,500 |
| 2023-07-31 | 6,520.00 | 6,520.00 | 6,300.00 | 6,350.00 | 6,350.00 | 1,023,100 |
| 2023-07-28 | 6,110.00 | 6,400.00 | 6,110.00 | 6,400.00 | 6,400.00 | 1,805,300 |
| 2023-07-27 | 6,180.00 | 6,250.00 | 6,050.00 | 6,140.00 | 6,140.00 | 851,600 |
| 2023-07-26 | 6,180.00 | 6,240.00 | 6,050.00 | 6,240.00 | 6,240.00 | 826,500 |
| 2023-07-25 | 6,300.00 | 6,310.00 | 6,160.00 | 6,180.00 | 6,180.00 | 850,100 |
| 2023-07-24 | 6,050.00 | 6,370.00 | 6,010.00 | 6,290.00 | 6,290.00 | 1,297,700 |
| 2023-07-21 | 6,000.00 | 6,090.00 | 5,990.00 | 6,040.00 | 6,040.00 | 548,600 |
| 2023-07-20 | 5,970.00 | 5,980.00 | 5,850.00 | 5,980.00 | 5,980.00 | 562,000 |
| 2023-07-19 | 6,030.00 | 6,050.00 | 5,950.00 | 5,970.00 | 5,970.00 | 728,200 |
| 2023-07-18 | 6,150.00 | 6,150.00 | 6,000.00 | 6,050.00 | 6,050.00 | 676,300 |
| 2023-07-17 | 5,890.00 | 6,100.00 | 5,880.00 | 6,060.00 | 6,060.00 | 1,109,200 |
| 2023-07-14 | 6,040.00 | 6,040.00 | 5,850.00 | 5,890.00 | 5,890.00 | 602,700 |
| 2023-07-13 | 5,980.00 | 6,000.00 | 5,840.00 | 5,930.00 | 5,930.00 | 464,500 |
| 2023-07-12 | 6,090.00 | 6,090.00 | 5,890.00 | 5,930.00 | 5,930.00 | 822,800 |
| 2023-07-11 | 5,750.00 | 5,900.00 | 5,680.00 | 5,890.00 | 5,890.00 | 1,037,600 |
| 2023-07-10 | 5,700.00 | 5,800.00 | 5,630.00 | 5,630.00 | 5,630.00 | 647,800 |
| 2023-07-07 | 5,750.00 | 5,760.00 | 5,600.00 | 5,650.00 | 5,650.00 | 693,300 |
| 2023-07-06 | 5,850.00 | 5,900.00 | 5,720.00 | 5,750.00 | 5,750.00 | 375,800 |
| 2023-07-05 | 5,940.00 | 5,990.00 | 5,850.00 | 5,850.00 | 5,850.00 | 398,200 |
| 2023-07-04 | 5,760.00 | 6,000.00 | 5,750.00 | 5,940.00 | 5,940.00 | 589,700 |
| 2023-07-03 | 6,400.04 | 6,400.04 | 6,300.03 | 6,339.99 | 5,711.70 | 879,564 |
| 2023-06-30 | 6,300.03 | 6,479.96 | 6,290.04 | 6,330.00 | 5,702.70 | 570,540 |
| 2023-06-29 | 6,779.99 | 6,779.99 | 6,339.99 | 6,339.99 | 5,711.70 | 2,222,331 |
| 2023-06-28 | 6,880.00 | 6,880.00 | 6,599.95 | 6,740.03 | 6,072.10 | 1,576,311 |
| 2023-06-27 | 6,850.03 | 6,960.03 | 6,740.03 | 6,850.03 | 6,171.20 | 1,442,556 |
| 2023-06-26 | 6,999.99 | 7,009.98 | 6,760.01 | 6,850.03 | 6,171.20 | 1,157,730 |
| 2023-06-23 | 6,929.95 | 7,060.04 | 6,929.95 | 6,990.00 | 6,297.30 | 957,930 |
| 2023-06-22 | 7,009.98 | 7,149.95 | 6,970.02 | 6,970.02 | 6,279.30 | 930,957 |
| 2023-06-21 | 7,160.06 | 7,160.06 | 6,999.99 | 6,999.99 | 6,306.30 | 841,713 |
| 2023-06-20 | 6,699.96 | 7,090.01 | 6,669.99 | 6,960.03 | 6,270.30 | 1,035,186 |
| 2023-06-19 | 6,950.04 | 6,950.04 | 6,699.96 | 6,740.03 | 6,072.10 | 1,313,574 |
| 2023-06-16 | 7,100.00 | 7,300.03 | 6,950.04 | 6,950.04 | 6,261.30 | 1,092,795 |
| 2023-06-15 | 7,100.00 | 7,129.97 | 6,870.01 | 6,999.99 | 6,306.30 | 1,662,336 |
| 2023-06-14 | 7,400.04 | 7,589.96 | 6,999.99 | 7,019.97 | 6,324.30 | 3,120,654 |
| 2023-06-13 | 7,310.02 | 7,310.02 | 7,019.97 | 7,310.02 | 6,585.60 | 4,071,813 |
| 2023-06-12 | 6,500.05 | 6,840.04 | 6,410.03 | 6,840.04 | 6,162.20 | 1,511,376 |
| 2023-06-09 | 6,300.03 | 6,400.04 | 6,160.06 | 6,400.04 | 5,765.80 | 1,141,302 |
| 2023-06-08 | 6,550.00 | 6,569.98 | 6,239.98 | 6,259.96 | 5,639.60 | 2,392,827 |
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.