Tien Son Thanh Hoa JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	17,802.59	18,963.63	17,222.07	18,866.88	16,426.82	3,735,261
2021-12-21	17,899.35	17,899.35	17,609.08	17,802.59	15,500.17	407,370
2021-12-20	18,189.60	18,286.36	17,850.96	17,899.35	15,584.42	381,729
2021-12-17	17,850.96	18,189.60	17,609.08	18,189.60	15,837.13	1,239,981
2021-12-16	18,237.98	18,237.98	17,899.35	18,141.23	15,795.02	486,846
2021-12-15	18,237.98	18,286.36	17,996.10	18,237.98	15,879.25	485,292
2021-12-14	18,141.23	18,286.36	18,044.47	18,286.36	15,921.38	528,915
2021-12-13	18,334.74	18,383.11	17,996.10	18,286.36	15,921.38	462,426
2021-12-10	18,189.60	18,383.11	17,899.35	18,286.36	15,921.38	763,569
2021-12-09	18,383.11	18,818.50	17,996.10	18,189.60	15,837.13	1,359,528
2021-12-08	18,770.12	18,770.12	18,237.98	18,624.99	16,216.21	683,316
2021-12-07	18,770.12	18,866.88	18,334.74	18,721.75	16,300.45	520,923
2021-12-06	18,673.37	18,963.63	18,479.87	18,770.12	16,342.57	668,553
2021-12-03	19,108.76	19,205.51	18,479.87	19,108.76	16,637.42	1,157,619
2021-12-02	19,157.13	19,205.51	18,770.12	19,060.39	16,595.30	390,276
2021-12-01	18,963.63	19,302.27	18,479.87	19,205.51	16,721.65	1,141,857
2021-11-30	19,108.76	19,157.13	18,673.37	18,963.63	16,511.05	621,489
2021-11-29	18,866.88	19,253.89	18,431.48	19,108.76	16,637.42	527,583
2021-11-26	19,786.03	19,834.41	19,253.89	19,253.89	16,763.78	594,405
2021-11-25	19,060.39	19,786.03	18,383.11	19,592.52	17,058.61	2,390,385
2021-11-24	19,350.64	19,350.64	18,576.62	18,915.25	16,468.93	558,663
2021-11-23	17,996.10	19,157.13	17,947.72	19,157.13	16,679.53	648,129
2021-11-22	19,737.65	19,737.65	18,479.87	18,866.88	16,426.82	1,182,372
2021-11-19	20,124.67	20,269.80	19,350.64	19,834.41	17,269.22	1,177,710
2021-11-18	20,318.17	20,318.17	19,834.41	20,124.67	17,521.93	818,403
2021-11-17	20,076.29	20,463.31	19,931.16	20,318.17	17,690.41	1,132,866
2021-11-16	20,366.55	20,366.55	19,882.79	20,318.17	17,690.41	1,025,640
2021-11-15	20,995.45	20,995.45	20,221.43	20,318.17	17,690.41	1,061,604
2021-11-12	20,124.67	21,188.96	19,834.41	20,801.94	18,111.62	2,864,244
2021-11-11	20,414.93	20,511.68	19,640.91	20,414.93	17,774.66	1,014,873
2021-11-10	20,608.44	20,608.44	20,076.29	20,463.31	17,816.78	808,857
2021-11-09	20,027.92	20,753.56	19,640.91	20,608.44	17,943.14	1,914,972
2021-11-08	19,447.40	20,027.92	18,721.75	20,027.92	17,437.70	2,220,111
2021-11-05	19,157.13	19,350.64	18,479.87	19,157.13	16,679.53	834,609
2021-11-04	18,866.88	19,302.27	18,431.48	18,963.63	16,511.05	891,663
2021-11-03	19,447.40	19,737.65	18,770.12	19,157.13	16,679.53	1,333,554
2021-11-02	19,640.91	19,737.65	19,350.64	19,592.52	17,058.61	665,667
2021-11-01	19,640.91	20,124.67	19,302.27	19,592.52	17,058.61	1,174,047
2021-10-29	19,350.64	19,640.91	19,302.27	19,640.91	17,100.74	601,953
2021-10-28	19,640.91	20,269.80	19,350.64	19,592.52	17,058.61	1,410,366
2021-10-27	18,576.62	19,834.41	18,334.74	19,689.28	17,142.86	2,921,964
2021-10-26	18,624.99	18,915.25	18,286.36	18,576.62	16,174.09	485,292
2021-10-25	18,963.63	19,157.13	18,576.62	18,624.99	16,216.21	541,569
2021-10-22	18,576.62	19,157.13	18,479.87	18,963.63	16,511.05	803,529
2021-10-21	18,479.87	18,963.63	18,092.86	18,770.12	16,342.57	1,273,170
2021-10-20	17,947.72	18,963.63	17,947.72	18,334.74	15,963.49	1,188,921
2021-10-19	18,286.36	18,576.62	17,899.35	18,286.36	15,921.38	1,451,325
2021-10-18	19,350.64	19,640.91	18,818.50	18,866.88	16,426.82	1,568,763
2021-10-15	20,027.92	20,076.29	19,350.64	19,447.40	16,932.26	1,441,335
2021-10-14	20,947.07	20,995.45	19,689.28	19,931.16	17,353.45	1,504,716

← NewerPage 21 of 21 · 1,250 trading days

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.