Tien Son Thanh Hoa JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	9,046.39	9,046.39	9,046.39	9,046.39	7,876.41	25,308
2022-06-20	9,723.71	9,723.71	9,723.71	9,723.71	8,466.14	291,819
2022-06-17	10,449.32	10,449.32	10,449.32	10,449.32	9,097.90	113,109
2022-06-16	11,175.04	11,949.04	10,933.17	11,223.32	9,771.80	333,444
2022-06-15	11,997.44	11,997.44	11,175.04	11,175.04	9,729.76	646,353
2022-06-14	11,610.38	12,384.38	11,610.38	11,997.44	10,445.80	571,761
2022-06-13	13,061.70	13,061.70	12,432.78	12,432.78	10,824.84	345,210
2022-06-10	12,964.91	13,351.97	12,868.23	13,351.97	11,625.15	753,357
2022-06-09	13,158.38	13,158.38	12,771.44	13,061.70	11,372.43	223,554
2022-06-08	12,964.91	13,255.18	12,868.23	13,061.70	11,372.43	195,582
2022-06-07	13,351.97	13,448.65	12,868.23	13,061.70	11,372.43	270,396
2022-06-06	13,158.38	13,351.97	12,868.23	13,351.97	11,625.15	581,640
2022-06-03	12,964.91	13,061.70	12,577.97	13,061.70	11,372.43	308,580
2022-06-02	13,448.65	13,448.65	12,626.25	12,916.52	11,246.02	815,295
2022-06-01	13,980.89	14,222.76	13,545.44	13,545.44	11,793.60	513,153
2022-05-31	14,464.63	14,464.63	13,980.89	14,271.05	12,425.37	567,543
2022-05-30	14,609.71	14,803.29	14,319.44	14,513.03	12,636.05	541,236
2022-05-27	14,174.37	14,706.50	14,125.97	14,609.71	12,720.23	920,745
2022-05-26	14,125.97	14,222.76	13,738.91	14,174.37	12,341.19	1,108,557
2022-05-25	14,174.37	14,174.37	13,738.91	14,125.97	12,299.05	420,468
2022-05-24	14,222.76	14,367.84	13,787.31	14,174.37	12,341.19	327,672
2022-05-23	14,222.76	14,319.44	13,738.91	14,222.76	12,383.33	581,418
2022-05-20	14,222.76	14,367.84	13,835.71	14,222.76	12,383.33	437,673
2022-05-19	13,738.91	14,319.44	13,642.23	14,222.76	12,383.33	506,604
2022-05-18	14,513.03	14,513.03	14,125.97	14,222.76	12,383.33	851,037
2022-05-17	14,658.11	14,658.11	14,174.37	14,513.03	12,636.05	555,666
2022-05-16	14,513.03	14,706.50	14,125.97	14,658.11	12,762.37	1,762,680
2022-05-13	14,029.18	14,513.03	13,545.44	14,513.03	12,636.05	923,631
2022-05-12	14,609.71	14,609.71	13,738.91	14,319.44	12,467.50	426,351
2022-05-11	14,948.37	14,948.37	14,222.76	14,609.71	12,720.23	330,780
2022-05-10	13,642.23	14,513.03	12,868.23	14,513.03	12,636.05	395,382
2022-05-09	14,125.97	14,319.44	13,400.36	13,738.91	11,962.05	803,085
2022-05-06	14,367.84	14,706.50	14,174.37	14,319.44	12,467.50	464,646
2022-05-05	13,884.10	14,609.71	13,787.31	14,561.31	12,678.09	1,024,308
2022-05-04	13,932.50	13,980.89	13,545.44	13,980.89	12,172.74	462,093
2022-04-29	13,448.65	14,125.97	13,448.65	13,980.89	12,172.74	813,075
2022-04-28	12,481.17	13,351.97	12,481.17	13,351.97	11,625.15	487,956
2022-04-27	11,949.04	12,577.97	11,949.04	12,481.17	10,866.98	190,476
2022-04-26	11,949.04	12,287.70	11,949.04	12,287.70	10,698.53	175,380
2022-04-25	12,190.91	12,384.38	11,949.04	12,384.38	10,782.70	354,423
2022-04-22	12,239.30	12,529.57	12,142.51	12,481.17	10,866.98	234,765
2022-04-21	12,094.15	12,384.41	11,658.76	12,287.66	10,698.49	352,869
2022-04-20	12,384.41	12,626.29	12,094.15	12,481.16	10,866.97	316,794
2022-04-19	12,432.79	12,529.54	11,658.76	12,384.41	10,782.73	179,820
2022-04-18	12,771.43	12,771.43	12,239.28	12,481.16	10,866.97	221,778
2022-04-15	12,723.04	12,868.17	12,432.79	12,771.43	11,119.69	217,893
2022-04-14	12,529.54	12,771.43	12,384.41	12,626.29	10,993.33	136,086
2022-04-13	11,803.90	12,529.54	11,803.90	12,529.54	10,909.08	119,880
2022-04-12	12,529.54	12,916.55	12,432.79	12,481.16	10,866.97	244,311
2022-04-08	13,255.19	13,255.19	12,916.55	13,061.68	11,372.41	311,799
2022-04-07	13,351.95	13,351.95	13,110.06	13,255.19	11,540.89	205,017
2022-04-06	13,255.19	13,303.57	13,110.06	13,158.44	11,456.65	228,993
2022-04-05	13,206.81	13,642.20	13,061.68	13,303.57	11,583.01	208,569
2022-04-04	13,110.06	13,303.57	13,013.31	13,110.06	11,414.53	270,618
2022-04-01	12,916.55	13,255.19	12,819.80	12,964.93	11,288.17	225,885
2022-03-31	13,400.32	13,448.69	12,771.43	13,255.19	11,540.89	363,969
2022-03-30	13,642.20	13,738.96	13,255.19	13,255.19	11,540.89	502,164
2022-03-29	13,642.20	13,884.09	13,642.20	13,642.20	11,877.85	522,699
2022-03-28	13,787.33	13,932.46	13,545.45	13,690.59	11,919.97	540,237
2022-03-25	14,077.60	14,125.97	13,932.46	13,932.46	12,130.57	767,787

← NewerPage 19 of 21 · 1,246 trading daysOlder →

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.