Tien Son Thanh Hoa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 5,850.03 | 6,090.02 | 5,699.96 | 5,789.98 | 5,216.20 | 1,874,013 |
| 2022-12-07 | 6,100.01 | 6,100.01 | 5,730.04 | 5,730.04 | 5,162.20 | 886,668 |
| 2022-12-06 | 6,180.04 | 6,489.95 | 5,809.96 | 6,160.06 | 5,549.60 | 2,151,846 |
| 2022-12-05 | 6,060.05 | 6,239.98 | 6,050.06 | 6,160.06 | 5,549.60 | 2,151,735 |
| 2022-12-02 | 6,290.04 | 6,300.03 | 5,899.98 | 6,050.06 | 5,450.50 | 2,229,435 |
| 2022-12-01 | 6,060.05 | 6,310.02 | 5,909.97 | 6,269.95 | 5,648.60 | 1,731,267 |
| 2022-11-30 | 5,599.95 | 5,899.98 | 5,369.96 | 5,899.98 | 5,315.30 | 4,389,495 |
| 2022-11-29 | 5,320.01 | 5,599.95 | 5,290.04 | 5,550.00 | 5,000.00 | 1,897,767 |
| 2022-11-28 | 4,940.06 | 5,280.05 | 4,909.97 | 5,280.05 | 4,756.80 | 2,794,203 |
| 2022-11-25 | 4,799.97 | 4,950.05 | 4,650.01 | 4,940.06 | 4,450.50 | 1,214,451 |
| 2022-11-24 | 5,000.00 | 5,070.04 | 4,789.98 | 4,799.97 | 4,324.30 | 1,766,010 |
| 2022-11-23 | 5,200.02 | 5,200.02 | 4,899.98 | 5,129.98 | 4,621.60 | 1,171,938 |
| 2022-11-22 | 4,799.97 | 5,239.98 | 4,770.00 | 5,200.02 | 4,684.70 | 3,157,950 |
| 2022-11-21 | 5,000.00 | 5,000.00 | 4,760.01 | 4,899.98 | 4,414.40 | 1,159,950 |
| 2022-11-18 | 5,009.99 | 5,060.05 | 4,699.96 | 4,950.05 | 4,459.50 | 1,597,179 |
| 2022-11-17 | 5,000.00 | 5,039.96 | 4,740.03 | 5,000.00 | 4,504.50 | 1,271,061 |
| 2022-11-16 | 4,720.05 | 5,070.04 | 4,720.05 | 4,899.98 | 4,414.40 | 2,553,222 |
| 2022-11-15 | 5,070.04 | 5,070.04 | 5,070.04 | 5,070.04 | 4,567.60 | 106,338 |
| 2022-11-14 | 5,599.95 | 5,860.02 | 5,449.99 | 5,449.99 | 4,909.90 | 525,696 |
| 2022-11-11 | 6,200.02 | 6,259.96 | 5,860.02 | 5,860.02 | 5,279.30 | 698,856 |
| 2022-11-10 | 5,809.96 | 6,300.03 | 5,630.03 | 6,300.03 | 5,675.70 | 1,376,400 |
| 2022-11-09 | 6,269.95 | 6,330.00 | 5,990.00 | 6,050.06 | 5,450.50 | 595,071 |
| 2022-11-08 | 5,970.02 | 6,349.98 | 5,970.02 | 6,100.01 | 5,495.50 | 1,548,117 |
| 2022-11-07 | 6,889.99 | 6,960.03 | 6,410.03 | 6,410.03 | 5,774.80 | 584,859 |
| 2022-11-04 | 7,300.03 | 7,400.04 | 6,889.99 | 6,889.99 | 6,207.20 | 1,196,469 |
| 2022-11-03 | 7,500.05 | 7,500.05 | 7,300.03 | 7,400.04 | 6,666.70 | 1,596,735 |
| 2022-11-02 | 7,569.98 | 7,709.95 | 7,330.00 | 7,550.00 | 6,801.80 | 1,329,780 |
| 2022-11-01 | 7,699.96 | 7,740.03 | 7,410.03 | 7,569.98 | 6,819.80 | 2,115,327 |
| 2022-10-31 | 7,579.97 | 7,689.97 | 7,249.97 | 7,689.97 | 6,927.90 | 753,024 |
| 2022-10-28 | 7,019.97 | 7,510.04 | 6,999.99 | 7,510.04 | 6,765.80 | 4,011,540 |
| 2022-10-27 | 6,990.00 | 7,050.05 | 6,799.97 | 7,019.97 | 6,324.30 | 1,017,204 |
| 2022-10-26 | 7,190.03 | 7,249.97 | 6,840.04 | 6,999.99 | 6,306.30 | 817,515 |
| 2022-10-25 | 6,689.97 | 7,200.02 | 6,339.99 | 7,200.02 | 6,486.50 | 1,950,714 |
| 2022-10-24 | 6,999.99 | 7,200.02 | 6,750.02 | 6,799.97 | 6,126.10 | 1,391,163 |
| 2022-10-21 | 7,760.01 | 7,760.01 | 7,249.97 | 7,249.97 | 6,531.50 | 615,162 |
| 2022-10-20 | 7,870.01 | 7,870.01 | 7,599.95 | 7,789.98 | 7,018.00 | 1,388,166 |
| 2022-10-19 | 7,919.96 | 7,950.04 | 7,789.98 | 7,880.00 | 7,099.10 | 737,484 |
| 2022-10-18 | 7,789.98 | 7,999.99 | 7,789.98 | 7,889.99 | 7,108.10 | 1,161,393 |
| 2022-10-17 | 8,200.01 | 8,200.01 | 7,789.98 | 7,789.98 | 7,018.00 | 1,124,652 |
| 2022-10-14 | 8,300.03 | 8,489.95 | 8,129.97 | 8,200.01 | 7,387.40 | 716,283 |
| 2022-10-13 | 7,500.05 | 8,249.96 | 7,400.04 | 8,249.96 | 7,432.40 | 2,870,127 |
| 2022-10-12 | 7,789.98 | 7,980.01 | 7,500.05 | 7,799.97 | 7,027.00 | 1,525,029 |
| 2022-10-11 | 8,200.01 | 8,349.98 | 7,789.98 | 7,789.98 | 7,018.00 | 926,517 |
| 2022-10-10 | 8,060.04 | 8,369.96 | 7,789.98 | 8,369.96 | 7,540.50 | 1,536,684 |
| 2022-10-07 | 8,899.98 | 8,899.98 | 8,369.96 | 8,369.96 | 7,540.50 | 1,012,764 |
| 2022-10-06 | 9,229.98 | 9,270.05 | 8,850.03 | 8,999.99 | 8,108.10 | 894,549 |
| 2022-10-05 | 9,449.99 | 9,449.99 | 9,100.00 | 9,229.98 | 8,315.30 | 1,376,067 |
| 2022-10-04 | 9,400.04 | 9,530.02 | 8,999.99 | 9,349.97 | 8,423.40 | 1,463,424 |
| 2022-10-03 | 9,490.06 | 9,490.06 | 8,950.04 | 9,400.04 | 8,468.50 | 1,910,421 |
| 2022-09-30 | 9,500.05 | 9,500.05 | 8,870.01 | 9,500.05 | 8,558.60 | 1,518,369 |
| 2022-09-29 | 9,699.96 | 9,799.97 | 9,410.03 | 9,500.05 | 8,558.60 | 1,040,181 |
| 2022-09-28 | 9,899.98 | 9,899.98 | 9,500.05 | 9,599.95 | 8,648.60 | 1,432,455 |
| 2022-09-27 | 9,889.99 | 10,249.96 | 9,699.96 | 9,899.98 | 8,918.90 | 1,592,406 |
| 2022-09-26 | 10,600.06 | 10,600.06 | 9,999.99 | 9,999.99 | 9,009.00 | 2,377,620 |
| 2022-09-23 | 10,799.97 | 10,799.97 | 10,400.03 | 10,699.96 | 9,639.60 | 1,637,361 |
| 2022-09-22 | 10,699.96 | 10,750.02 | 10,300.02 | 10,699.96 | 9,639.60 | 1,806,747 |
| 2022-09-21 | 10,899.98 | 10,899.98 | 10,449.98 | 10,850.03 | 9,774.80 | 1,904,871 |
| 2022-09-20 | 10,750.02 | 10,999.99 | 10,100.00 | 10,999.99 | 9,909.90 | 2,941,056 |
| 2022-09-19 | 11,300.02 | 11,300.02 | 10,600.06 | 10,600.06 | 9,549.60 | 1,696,746 |
| 2022-09-16 | 11,400.03 | 11,500.04 | 11,050.05 | 11,349.97 | 10,225.20 | 1,563,102 |
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.