Tien Son Thanh Hoa JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	14,416.22	14,416.22	14,029.21	14,222.72	12,383.29	722,388
2022-03-23	14,029.21	14,319.48	14,029.21	14,222.72	12,383.29	420,135
2022-03-22	14,222.72	14,367.85	13,932.46	14,319.48	12,467.53	930,069
2022-03-21	14,222.72	14,367.85	13,884.09	14,271.10	12,425.41	935,175
2022-03-18	14,319.48	14,416.22	14,077.60	14,174.34	12,341.17	612,720
2022-03-17	13,884.09	14,222.72	13,642.20	14,222.72	12,383.29	1,317,237
2022-03-16	13,690.59	13,980.84	13,593.83	13,884.09	12,088.45	658,341
2022-03-15	14,029.21	14,125.97	13,642.20	13,642.20	11,877.85	583,860
2022-03-14	13,932.46	14,174.34	13,642.20	14,029.21	12,214.81	1,099,455
2022-03-11	13,835.71	14,271.10	13,642.20	14,077.60	12,256.93	870,906
2022-03-10	14,319.48	14,464.61	13,835.71	14,077.60	12,256.93	1,101,897
2022-03-09	13,932.46	14,125.97	13,593.83	14,125.97	12,299.05	1,144,521
2022-03-08	13,738.96	14,174.34	13,400.32	14,029.21	12,214.81	887,223
2022-03-07	13,593.83	13,787.33	13,545.45	13,787.33	12,004.21	484,293
2022-03-04	13,642.20	13,835.71	13,497.08	13,690.59	11,919.97	435,120
2022-03-03	13,110.06	13,593.83	13,061.68	13,593.83	11,835.73	1,326,561
2022-03-02	13,110.06	13,351.95	12,964.93	13,110.06	11,414.53	470,085
2022-03-01	13,351.95	13,497.08	12,868.17	13,110.06	11,414.53	366,855
2022-02-28	13,448.69	13,642.20	13,061.68	13,158.44	11,456.65	470,307
2022-02-25	13,448.69	14,125.97	13,448.69	13,448.69	11,709.37	849,594
2022-02-24	13,448.69	14,029.21	12,529.54	13,448.69	11,709.37	1,284,603
2022-02-23	13,303.57	13,932.46	13,303.57	13,448.69	11,709.37	641,247
2022-02-22	13,110.06	13,593.83	12,916.55	13,351.95	11,625.13	999,777
2022-02-21	13,013.31	13,497.08	13,013.31	13,158.44	11,456.65	391,497
2022-02-18	12,916.55	13,497.08	12,723.04	13,110.06	11,414.53	1,069,485
2022-02-17	13,061.68	13,255.19	12,723.04	12,964.93	11,288.17	505,716
2022-02-16	13,400.32	13,497.08	12,964.93	13,013.31	11,330.29	547,341
2022-02-15	13,158.44	13,351.95	12,819.80	13,351.95	11,625.13	431,013
2022-02-14	13,158.44	13,545.45	12,771.43	13,158.44	11,456.65	849,927
2022-02-11	13,255.19	13,303.57	12,577.92	13,303.57	11,583.01	799,644
2022-02-10	12,481.16	13,061.68	12,190.91	13,013.31	11,330.29	935,619
2022-02-09	12,577.92	12,771.43	12,190.91	12,577.92	10,951.21	813,852
2022-02-08	12,481.16	12,577.92	11,997.40	12,577.92	10,951.21	356,532
2022-02-07	12,094.15	12,626.29	12,045.78	12,432.79	10,824.85	364,524
2022-01-28	11,803.90	11,997.40	11,465.26	11,997.40	10,445.77	563,991
2022-01-27	11,900.64	11,997.40	11,562.00	11,803.90	10,277.29	415,584
2022-01-26	11,997.40	12,045.78	11,610.39	11,900.64	10,361.53	290,709
2022-01-25	11,368.50	12,190.91	11,174.99	11,997.40	10,445.77	1,414,917
2022-01-24	12,868.17	12,868.17	11,997.40	11,997.40	10,445.77	438,894
2022-01-21	13,255.19	13,545.45	12,723.04	12,868.17	11,203.93	714,063
2022-01-20	12,819.80	13,061.68	12,819.80	13,061.68	11,372.41	339,438
2022-01-19	12,577.92	13,400.32	12,481.16	12,819.80	11,161.81	757,686
2022-01-18	13,932.46	14,464.61	13,400.32	13,400.32	11,667.25	557,442
2022-01-17	15,093.50	15,093.50	14,077.60	14,367.85	12,509.65	570,096
2022-01-14	14,803.24	15,093.50	14,464.61	15,093.50	13,141.45	611,055
2022-01-13	15,480.52	15,867.53	14,609.73	15,238.64	13,267.81	1,409,034
2022-01-12	16,012.66	16,012.66	14,948.37	15,674.02	13,646.89	1,032,078
2022-01-11	16,109.41	16,351.29	15,335.38	16,061.03	13,983.85	867,687
2022-01-10	16,931.81	17,028.57	16,254.54	16,254.54	14,152.33	989,232
2022-01-07	17,222.07	17,222.07	16,738.30	16,786.69	14,615.65	391,386
2022-01-06	17,076.94	17,415.58	16,448.05	17,270.45	15,036.85	2,621,931
2022-01-05	17,125.31	17,173.70	16,689.93	17,076.94	14,868.37	840,492
2022-01-04	17,270.45	17,415.58	16,883.43	17,222.07	14,994.73	380,064
2021-12-31	17,222.07	17,415.58	16,641.55	17,415.58	15,163.21	683,538
2021-12-30	16,835.06	17,318.82	16,254.54	16,980.19	14,784.13	1,458,762
2021-12-29	17,657.46	17,947.72	16,980.19	16,980.19	14,784.13	1,328,448
2021-12-28	17,705.83	18,189.60	17,415.58	17,705.83	15,415.93	979,242
2021-12-27	18,092.86	18,286.36	17,609.08	17,899.35	15,584.42	578,199
2021-12-24	18,189.60	18,383.11	17,609.08	18,383.11	16,005.61	579,753
2021-12-23	18,866.88	18,866.88	17,996.10	18,189.60	15,837.13	455,877

← NewerPage 20 of 21 · 1,250 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.