Tien Son Thanh Hoa JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 10,899.98 | 11,400.03 | 10,699.96 | 11,400.03 | 10,270.30 | 3,556,995 |
| 2022-09-14 | 10,799.97 | 10,999.99 | 10,750.02 | 10,999.99 | 9,909.90 | 1,018,758 |
| 2022-09-13 | 11,200.01 | 11,200.01 | 10,899.98 | 11,149.95 | 10,045.00 | 541,569 |
| 2022-09-12 | 11,200.01 | 11,200.01 | 10,750.02 | 11,200.01 | 10,090.10 | 1,438,893 |
| 2022-09-09 | 10,999.99 | 11,300.02 | 10,699.96 | 10,999.99 | 9,909.90 | 1,508,823 |
| 2022-09-08 | 11,400.03 | 11,400.03 | 10,950.04 | 11,149.95 | 10,045.00 | 1,941,834 |
| 2022-09-07 | 11,400.03 | 11,500.04 | 11,149.95 | 11,400.03 | 10,270.30 | 1,857,807 |
| 2022-09-06 | 11,549.99 | 11,600.06 | 11,200.01 | 11,449.98 | 10,315.30 | 2,924,406 |
| 2022-09-05 | 11,750.02 | 11,750.02 | 11,349.97 | 11,549.99 | 10,405.40 | 1,332,222 |
| 2022-08-31 | 11,699.96 | 11,750.02 | 11,349.97 | 11,650.01 | 10,495.50 | 2,358,639 |
| 2022-08-30 | 11,899.98 | 11,999.99 | 11,300.02 | 11,750.02 | 10,585.60 | 3,876,786 |
| 2022-08-29 | 11,600.06 | 12,100.00 | 11,349.97 | 11,799.97 | 10,630.60 | 4,224,993 |
| 2022-08-26 | 12,349.97 | 12,449.98 | 11,899.98 | 12,200.01 | 10,991.00 | 3,338,769 |
| 2022-08-25 | 12,549.99 | 12,699.95 | 12,200.01 | 12,500.04 | 11,261.30 | 3,074,256 |
| 2022-08-24 | 12,500.04 | 12,699.95 | 11,999.99 | 12,650.00 | 11,396.40 | 2,692,527 |
| 2022-08-23 | 11,349.97 | 12,249.96 | 10,950.04 | 12,249.96 | 11,036.00 | 4,387,497 |
| 2022-08-22 | 11,449.98 | 11,699.96 | 11,300.02 | 11,449.98 | 10,315.30 | 1,576,311 |
| 2022-08-19 | 12,050.05 | 12,349.97 | 11,650.01 | 11,899.98 | 10,720.70 | 2,989,230 |
| 2022-08-18 | 12,650.00 | 12,650.00 | 11,999.99 | 12,200.01 | 10,991.00 | 1,196,469 |
| 2022-08-17 | 13,100.00 | 13,100.00 | 12,600.05 | 12,750.02 | 11,486.50 | 1,262,736 |
| 2022-08-16 | 13,400.03 | 13,500.04 | 12,950.04 | 13,100.00 | 11,801.80 | 1,645,464 |
| 2022-08-15 | 13,750.01 | 13,750.01 | 13,249.96 | 13,449.98 | 12,117.10 | 1,650,348 |
| 2022-08-12 | 13,750.01 | 13,850.03 | 13,449.98 | 13,799.96 | 12,432.40 | 1,445,886 |
| 2022-08-11 | 13,600.05 | 13,999.99 | 13,500.04 | 13,799.96 | 12,432.40 | 1,801,974 |
| 2022-08-10 | 13,249.96 | 13,999.99 | 13,149.95 | 13,899.98 | 12,522.50 | 2,509,044 |
| 2022-08-09 | 12,999.99 | 13,549.99 | 12,950.04 | 13,500.04 | 12,162.20 | 1,332,333 |
| 2022-08-08 | 13,400.03 | 13,500.04 | 12,999.99 | 13,300.02 | 11,982.00 | 1,008,213 |
| 2022-08-05 | 13,449.98 | 13,600.05 | 13,100.00 | 13,400.03 | 12,072.10 | 1,527,693 |
| 2022-08-04 | 12,600.05 | 13,400.03 | 12,500.04 | 13,400.03 | 12,072.10 | 1,831,833 |
| 2022-08-03 | 12,050.05 | 12,699.95 | 11,950.04 | 12,650.00 | 11,396.40 | 1,244,754 |
| 2022-08-02 | 12,149.95 | 12,449.98 | 11,899.98 | 12,300.02 | 11,081.10 | 1,222,887 |
| 2022-08-01 | 12,300.02 | 12,699.95 | 12,100.00 | 12,149.95 | 10,945.90 | 953,379 |
| 2022-07-29 | 12,500.04 | 12,899.98 | 11,999.99 | 12,400.03 | 11,171.20 | 1,129,092 |
| 2022-07-28 | 11,699.96 | 12,400.03 | 11,600.06 | 12,300.02 | 11,081.10 | 1,564,989 |
| 2022-07-27 | 10,999.99 | 11,699.96 | 10,950.04 | 11,650.01 | 10,495.50 | 685,869 |
| 2022-07-26 | 11,100.00 | 11,300.02 | 10,999.99 | 11,300.02 | 10,180.20 | 320,124 |
| 2022-07-25 | 11,400.03 | 11,650.01 | 11,149.95 | 11,300.02 | 10,180.20 | 922,743 |
| 2022-07-22 | 11,699.96 | 11,799.97 | 11,349.97 | 11,500.04 | 10,360.40 | 642,357 |
| 2022-07-21 | 11,650.01 | 11,950.04 | 11,300.02 | 11,650.01 | 10,495.50 | 995,448 |
| 2022-07-20 | 11,349.97 | 11,699.96 | 10,950.04 | 11,500.04 | 10,360.40 | 1,574,202 |
| 2022-07-19 | 10,650.01 | 10,999.99 | 10,349.97 | 10,950.04 | 9,864.90 | 516,150 |
| 2022-07-18 | 10,899.98 | 10,899.98 | 10,349.97 | 10,699.96 | 9,639.60 | 530,136 |
| 2022-07-15 | 9,679.98 | 10,349.97 | 9,400.04 | 10,349.97 | 9,324.30 | 2,157,285 |
| 2022-07-14 | 9,349.97 | 9,789.98 | 9,300.02 | 9,679.98 | 8,720.70 | 855,366 |
| 2022-07-13 | 9,699.96 | 9,699.96 | 9,310.01 | 9,679.98 | 8,720.70 | 318,015 |
| 2022-07-12 | 9,650.01 | 9,799.97 | 9,300.02 | 9,799.97 | 8,828.80 | 533,688 |
| 2022-07-11 | 9,200.01 | 9,699.96 | 9,090.01 | 9,699.96 | 8,738.70 | 521,478 |
| 2022-07-08 | 9,300.02 | 9,500.05 | 8,799.97 | 9,500.05 | 8,558.60 | 865,467 |
| 2022-07-07 | 8,489.95 | 9,090.01 | 7,999.99 | 8,999.99 | 8,108.10 | 600,954 |
| 2022-07-06 | 8,760.01 | 8,760.01 | 8,300.03 | 8,500.05 | 7,657.70 | 573,981 |
| 2022-07-05 | 9,270.05 | 9,270.05 | 8,799.97 | 8,799.97 | 7,927.90 | 509,157 |
| 2022-07-04 | 9,599.95 | 9,599.95 | 9,029.96 | 9,270.05 | 8,351.40 | 619,713 |
| 2022-07-01 | 9,100.00 | 9,500.05 | 8,699.96 | 9,500.05 | 8,558.60 | 755,799 |
| 2022-06-30 | 9,799.97 | 9,799.97 | 9,300.02 | 9,300.02 | 8,378.40 | 491,508 |
| 2022-06-29 | 9,899.98 | 9,899.98 | 9,420.02 | 9,799.97 | 8,828.80 | 841,269 |
| 2022-06-28 | 9,569.98 | 9,999.99 | 9,300.02 | 9,999.99 | 9,009.00 | 1,127,760 |
| 2022-06-27 | 9,500.05 | 9,599.95 | 9,200.01 | 9,569.98 | 8,621.60 | 300,255 |
| 2022-06-24 | 8,799.97 | 9,500.05 | 8,799.97 | 9,500.05 | 8,558.60 | 287,268 |
| 2022-06-23 | 8,320.01 | 9,100.00 | 8,320.01 | 9,100.00 | 8,198.20 | 371,628 |
| 2022-06-22 | 8,417.57 | 9,191.58 | 8,417.57 | 8,940.05 | 7,783.83 | 819,735 |
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.