Tien Son Thanh Hoa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 6,469.97 | 6,599.95 | 6,379.95 | 6,430.01 | 5,792.80 | 1,730,046 |
| 2023-06-06 | 6,379.95 | 6,400.04 | 6,300.03 | 6,390.05 | 5,756.80 | 1,177,599 |
| 2023-06-05 | 6,160.06 | 6,440.00 | 6,090.02 | 6,210.01 | 5,594.60 | 1,563,990 |
| 2023-06-02 | 6,500.05 | 6,510.04 | 6,050.06 | 6,110.00 | 5,504.50 | 3,255,963 |
| 2023-06-01 | 6,500.05 | 6,650.01 | 6,310.02 | 6,420.02 | 5,783.80 | 3,396,156 |
| 2023-05-31 | 5,819.95 | 6,220.00 | 5,760.01 | 6,220.00 | 5,603.60 | 3,007,434 |
| 2023-05-30 | 5,950.04 | 5,999.99 | 5,699.96 | 5,819.95 | 5,243.20 | 2,909,532 |
| 2023-05-29 | 5,440.00 | 5,689.97 | 5,349.98 | 5,689.97 | 5,126.10 | 2,577,642 |
| 2023-05-26 | 5,170.05 | 5,320.01 | 5,170.05 | 5,320.01 | 4,792.80 | 1,489,398 |
| 2023-05-25 | 5,220.00 | 5,229.99 | 5,159.95 | 5,170.05 | 4,657.70 | 631,479 |
| 2023-05-24 | 5,159.95 | 5,229.99 | 5,149.96 | 5,220.00 | 4,702.70 | 956,820 |
| 2023-05-23 | 5,149.96 | 5,210.01 | 5,129.98 | 5,149.96 | 4,639.60 | 803,307 |
| 2023-05-22 | 5,149.96 | 5,190.03 | 5,119.99 | 5,159.95 | 4,648.60 | 845,931 |
| 2023-05-19 | 5,339.99 | 5,339.99 | 5,050.06 | 5,159.95 | 4,648.60 | 1,303,584 |
| 2023-05-18 | 5,320.01 | 5,359.97 | 5,220.00 | 5,320.01 | 4,792.80 | 1,101,564 |
| 2023-05-17 | 5,400.04 | 5,410.03 | 5,300.03 | 5,320.01 | 4,792.80 | 1,024,641 |
| 2023-05-16 | 5,400.04 | 5,440.00 | 5,320.01 | 5,359.97 | 4,828.80 | 980,463 |
| 2023-05-15 | 5,489.95 | 5,640.02 | 5,359.97 | 5,379.95 | 4,846.80 | 2,026,749 |
| 2023-05-12 | 5,339.99 | 5,400.04 | 5,259.96 | 5,379.95 | 4,846.80 | 1,118,769 |
| 2023-05-11 | 5,410.03 | 5,530.02 | 5,300.03 | 5,300.03 | 4,774.80 | 1,252,857 |
| 2023-05-10 | 5,149.96 | 5,390.05 | 5,100.01 | 5,390.05 | 4,855.90 | 2,129,202 |
| 2023-05-09 | 5,229.99 | 5,229.99 | 5,110.00 | 5,110.00 | 4,603.60 | 437,007 |
| 2023-05-08 | 5,000.00 | 5,200.02 | 4,980.02 | 5,149.96 | 4,639.60 | 1,161,393 |
| 2023-05-05 | 5,000.00 | 5,019.98 | 4,980.02 | 5,000.00 | 4,504.50 | 280,275 |
| 2023-05-04 | 5,029.97 | 5,039.96 | 4,980.02 | 5,009.99 | 4,513.50 | 373,959 |
| 2023-04-28 | 5,019.98 | 5,060.05 | 5,009.99 | 5,009.99 | 4,513.50 | 342,102 |
| 2023-04-27 | 5,039.96 | 5,070.04 | 5,000.00 | 5,019.98 | 4,522.50 | 194,583 |
| 2023-04-26 | 5,019.98 | 5,029.97 | 4,950.05 | 5,019.98 | 4,522.50 | 237,318 |
| 2023-04-25 | 5,050.06 | 5,050.06 | 4,990.01 | 5,019.98 | 4,522.50 | 259,962 |
| 2023-04-24 | 5,039.96 | 5,050.06 | 4,990.01 | 5,019.98 | 4,522.50 | 367,632 |
| 2023-04-21 | 5,039.96 | 5,070.04 | 5,009.99 | 5,039.96 | 4,540.50 | 312,021 |
| 2023-04-20 | 5,009.99 | 5,050.06 | 5,009.99 | 5,039.96 | 4,540.50 | 201,021 |
| 2023-04-19 | 5,080.03 | 5,100.01 | 5,000.00 | 5,009.99 | 4,513.50 | 244,977 |
| 2023-04-18 | 5,019.98 | 5,070.04 | 5,009.99 | 5,060.05 | 4,558.60 | 342,546 |
| 2023-04-17 | 5,060.05 | 5,060.05 | 5,000.00 | 5,009.99 | 4,513.50 | 334,221 |
| 2023-04-14 | 5,100.01 | 5,149.96 | 5,060.05 | 5,060.05 | 4,558.60 | 504,162 |
| 2023-04-13 | 5,210.01 | 5,210.01 | 5,100.01 | 5,100.01 | 4,594.60 | 532,689 |
| 2023-04-12 | 5,119.99 | 5,200.02 | 5,110.00 | 5,170.05 | 4,657.70 | 583,416 |
| 2023-04-11 | 5,070.04 | 5,119.99 | 5,050.06 | 5,110.00 | 4,603.60 | 408,258 |
| 2023-04-10 | 5,080.03 | 5,139.97 | 5,050.06 | 5,070.04 | 4,567.60 | 695,859 |
| 2023-04-07 | 5,100.01 | 5,159.95 | 5,039.96 | 5,070.04 | 4,567.60 | 753,357 |
| 2023-04-06 | 5,200.02 | 5,349.98 | 5,100.01 | 5,139.97 | 4,630.60 | 1,295,481 |
| 2023-04-05 | 5,000.00 | 5,200.02 | 4,990.01 | 5,119.99 | 4,612.60 | 1,162,281 |
| 2023-04-04 | 5,000.00 | 5,009.99 | 4,980.02 | 5,000.00 | 4,504.50 | 839,604 |
| 2023-04-03 | 5,039.96 | 5,060.05 | 4,980.02 | 5,000.00 | 4,504.50 | 340,992 |
| 2023-03-31 | 5,000.00 | 5,019.98 | 4,970.03 | 4,980.02 | 4,486.50 | 320,901 |
| 2023-03-30 | 5,000.00 | 5,050.06 | 4,970.03 | 5,000.00 | 4,504.50 | 561,216 |
| 2023-03-29 | 5,029.97 | 5,060.05 | 4,990.01 | 4,990.01 | 4,495.50 | 360,861 |
| 2023-03-28 | 5,090.02 | 5,100.01 | 4,990.01 | 5,009.99 | 4,513.50 | 694,638 |
| 2023-03-27 | 5,009.99 | 5,070.04 | 5,009.99 | 5,060.05 | 4,558.60 | 178,932 |
| 2023-03-24 | 5,000.00 | 5,080.03 | 5,000.00 | 5,000.00 | 4,504.50 | 142,302 |
| 2023-03-23 | 4,990.01 | 5,029.97 | 4,960.04 | 5,029.97 | 4,531.50 | 121,101 |
| 2023-03-22 | 4,990.01 | 5,060.05 | 4,990.01 | 5,029.97 | 4,531.50 | 158,841 |
| 2023-03-21 | 5,100.01 | 5,100.01 | 4,980.02 | 4,980.02 | 4,486.50 | 489,066 |
| 2023-03-20 | 5,129.98 | 5,170.05 | 5,009.99 | 5,009.99 | 4,513.50 | 305,139 |
| 2023-03-17 | 5,170.05 | 5,170.05 | 5,000.00 | 5,129.98 | 4,621.60 | 440,559 |
| 2023-03-16 | 5,159.95 | 5,159.95 | 5,019.98 | 5,139.97 | 4,630.60 | 304,917 |
| 2023-03-15 | 5,139.97 | 5,200.02 | 5,009.99 | 5,200.02 | 4,684.70 | 532,911 |
| 2023-03-14 | 5,100.01 | 5,100.01 | 4,980.02 | 5,050.06 | 4,549.60 | 488,844 |
| 2023-03-13 | 5,100.01 | 5,180.04 | 5,090.02 | 5,090.02 | 4,585.60 | 336,441 |
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.