Tien Son Thanh Hoa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 5,170.05 | 5,200.02 | 5,129.98 | 5,159.95 | 4,648.60 | 320,124 |
| 2023-03-09 | 5,239.98 | 5,269.95 | 5,149.96 | 5,200.02 | 4,684.70 | 769,896 |
| 2023-03-08 | 5,170.05 | 5,200.02 | 5,119.99 | 5,200.02 | 4,684.70 | 477,189 |
| 2023-03-07 | 5,159.95 | 5,220.00 | 5,100.01 | 5,220.00 | 4,702.70 | 852,480 |
| 2023-03-06 | 5,060.05 | 5,180.04 | 5,060.05 | 5,170.05 | 4,657.70 | 939,948 |
| 2023-03-03 | 5,180.04 | 5,180.04 | 5,029.97 | 5,050.06 | 4,549.60 | 515,151 |
| 2023-03-02 | 5,190.03 | 5,200.02 | 5,070.04 | 5,149.96 | 4,639.60 | 255,189 |
| 2023-03-01 | 4,990.01 | 5,200.02 | 4,899.98 | 5,200.02 | 4,684.70 | 1,132,755 |
| 2023-02-28 | 4,990.01 | 5,090.02 | 4,990.01 | 4,990.01 | 4,495.50 | 592,185 |
| 2023-02-27 | 5,080.03 | 5,090.02 | 4,990.01 | 4,990.01 | 4,495.50 | 245,310 |
| 2023-02-24 | 5,110.00 | 5,149.96 | 5,050.06 | 5,090.02 | 4,585.60 | 581,973 |
| 2023-02-23 | 5,180.04 | 5,239.98 | 5,019.98 | 5,080.03 | 4,576.60 | 688,977 |
| 2023-02-22 | 5,180.04 | 5,229.99 | 5,060.05 | 5,180.04 | 4,666.70 | 924,852 |
| 2023-02-21 | 5,349.98 | 5,449.99 | 5,229.99 | 5,269.95 | 4,747.70 | 434,343 |
| 2023-02-20 | 5,259.96 | 5,300.03 | 5,050.06 | 5,300.03 | 4,774.80 | 818,958 |
| 2023-02-17 | 5,170.05 | 5,190.03 | 5,090.02 | 5,100.01 | 4,594.60 | 264,513 |
| 2023-02-16 | 5,190.03 | 5,249.97 | 5,110.00 | 5,149.96 | 4,639.60 | 788,877 |
| 2023-02-15 | 5,100.01 | 5,119.99 | 4,980.02 | 5,119.99 | 4,612.60 | 482,184 |
| 2023-02-14 | 4,860.02 | 5,050.06 | 4,850.03 | 5,039.96 | 4,540.50 | 517,482 |
| 2023-02-13 | 5,300.03 | 5,300.03 | 5,009.99 | 5,009.99 | 4,513.50 | 943,056 |
| 2023-02-10 | 5,489.95 | 5,489.95 | 5,300.03 | 5,379.95 | 4,846.80 | 616,383 |
| 2023-02-09 | 5,390.05 | 5,400.04 | 5,200.02 | 5,390.05 | 4,855.90 | 703,962 |
| 2023-02-08 | 5,400.04 | 5,420.02 | 5,249.97 | 5,300.03 | 4,774.80 | 626,817 |
| 2023-02-07 | 5,400.04 | 5,500.05 | 5,320.01 | 5,379.95 | 4,846.80 | 963,924 |
| 2023-02-06 | 5,440.00 | 5,489.95 | 5,310.02 | 5,400.04 | 4,864.90 | 791,319 |
| 2023-02-03 | 5,500.05 | 5,640.02 | 5,369.96 | 5,449.99 | 4,909.90 | 1,283,493 |
| 2023-02-02 | 5,559.99 | 5,589.96 | 5,300.03 | 5,469.97 | 4,927.90 | 1,560,216 |
| 2023-02-01 | 5,760.01 | 5,789.98 | 5,339.99 | 5,559.99 | 5,009.00 | 2,068,485 |
| 2023-01-31 | 5,599.95 | 5,730.04 | 5,459.98 | 5,730.04 | 5,162.20 | 1,285,269 |
| 2023-01-30 | 5,430.01 | 5,750.02 | 5,339.99 | 5,599.95 | 5,045.00 | 1,836,828 |
| 2023-01-27 | 5,500.05 | 5,599.95 | 5,420.02 | 5,430.01 | 4,891.90 | 522,588 |
| 2023-01-19 | 5,239.98 | 5,449.99 | 5,149.96 | 5,449.99 | 4,909.90 | 1,245,642 |
| 2023-01-18 | 5,239.98 | 5,249.97 | 5,139.97 | 5,180.04 | 4,666.70 | 730,269 |
| 2023-01-17 | 5,100.01 | 5,200.02 | 5,000.00 | 5,149.96 | 4,639.60 | 481,629 |
| 2023-01-16 | 5,060.05 | 5,100.01 | 4,950.05 | 5,100.01 | 4,594.60 | 504,162 |
| 2023-01-13 | 5,100.01 | 5,119.99 | 5,019.98 | 5,050.06 | 4,549.60 | 509,268 |
| 2023-01-12 | 5,180.04 | 5,249.97 | 5,080.03 | 5,090.02 | 4,585.60 | 202,686 |
| 2023-01-11 | 5,330.00 | 5,330.00 | 5,200.02 | 5,200.02 | 4,684.70 | 613,275 |
| 2023-01-10 | 5,149.96 | 5,300.03 | 4,980.02 | 5,300.03 | 4,774.80 | 699,855 |
| 2023-01-09 | 5,000.00 | 5,149.96 | 4,850.03 | 5,149.96 | 4,639.60 | 584,970 |
| 2023-01-06 | 5,100.01 | 5,100.01 | 4,980.02 | 4,990.01 | 4,495.50 | 327,117 |
| 2023-01-05 | 5,100.01 | 5,129.98 | 5,050.06 | 5,060.05 | 4,558.60 | 199,689 |
| 2023-01-04 | 5,139.97 | 5,139.97 | 5,060.05 | 5,110.00 | 4,603.60 | 268,953 |
| 2023-01-03 | 4,960.04 | 5,100.01 | 4,950.05 | 5,100.01 | 4,594.60 | 389,943 |
| 2022-12-30 | 5,100.01 | 5,100.01 | 4,960.04 | 4,960.04 | 4,468.50 | 504,939 |
| 2022-12-29 | 5,149.96 | 5,149.96 | 5,009.99 | 5,090.02 | 4,585.60 | 888,333 |
| 2022-12-28 | 5,000.00 | 5,200.02 | 4,809.96 | 5,200.02 | 4,684.70 | 763,569 |
| 2022-12-27 | 4,630.03 | 4,990.01 | 4,599.95 | 4,990.01 | 4,495.50 | 944,832 |
| 2022-12-26 | 5,149.96 | 5,149.96 | 4,789.98 | 4,789.98 | 4,315.30 | 299,589 |
| 2022-12-23 | 5,149.96 | 5,229.99 | 5,000.00 | 5,110.00 | 4,603.60 | 702,741 |
| 2022-12-22 | 5,100.01 | 5,200.02 | 5,000.00 | 5,200.02 | 4,684.70 | 567,321 |
| 2022-12-21 | 5,000.00 | 5,100.01 | 4,789.98 | 5,100.01 | 4,594.60 | 1,480,074 |
| 2022-12-20 | 5,100.01 | 5,190.03 | 4,840.04 | 4,980.02 | 4,486.50 | 767,898 |
| 2022-12-19 | 5,300.03 | 5,400.04 | 5,180.04 | 5,190.03 | 4,675.70 | 1,006,215 |
| 2022-12-16 | 5,550.00 | 5,550.00 | 5,300.03 | 5,300.03 | 4,774.80 | 835,275 |
| 2022-12-15 | 5,599.95 | 5,689.97 | 5,500.05 | 5,599.95 | 5,045.00 | 409,257 |
| 2022-12-14 | 5,750.02 | 5,789.98 | 5,559.99 | 5,640.02 | 5,081.10 | 951,825 |
| 2022-12-13 | 5,809.96 | 5,880.00 | 5,500.05 | 5,599.95 | 5,045.00 | 889,221 |
| 2022-12-12 | 5,990.00 | 5,999.99 | 5,750.02 | 5,799.97 | 5,225.20 | 1,318,347 |
| 2022-12-09 | 5,899.98 | 5,899.98 | 5,579.97 | 5,899.98 | 5,315.30 | 1,510,044 |
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.