Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AAT.VN stock page

Tien Son Thanh Hoa JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-223,360.003,360.003,290.003,330.003,330.0030,900
2026-01-213,350.003,380.003,300.003,360.003,360.008,700
2026-01-203,380.003,380.003,300.003,350.003,350.0046,800
2026-01-193,270.003,390.003,240.003,390.003,390.0044,700
2026-01-163,270.003,300.003,230.003,270.003,270.0024,000
2026-01-153,180.003,290.003,180.003,270.003,270.0066,300
2026-01-143,250.003,250.003,190.003,200.003,200.0066,900
2026-01-133,250.003,320.003,220.003,220.003,220.0010,800
2026-01-123,180.003,260.003,130.003,250.003,250.0018,000
2026-01-093,260.003,280.003,150.003,160.003,160.0070,200
2026-01-083,190.003,280.003,190.003,260.003,260.0053,900
2026-01-073,120.003,350.003,120.003,290.003,290.0018,100
2026-01-063,290.003,290.003,200.003,270.003,270.0016,900
2026-01-053,230.003,290.003,210.003,290.003,290.0033,200
2025-12-313,200.003,270.003,200.003,230.003,230.006,400
2025-12-303,270.003,270.003,200.003,240.003,240.0020,400
2025-12-293,150.003,290.003,150.003,270.003,270.0032,100
2025-12-263,310.003,330.003,110.003,200.003,200.0094,100
2025-12-253,350.003,350.003,320.003,340.003,340.009,200
2025-12-243,370.003,370.003,310.003,350.003,350.0014,500
2025-12-233,390.003,400.003,310.003,370.003,370.0034,000
2025-12-223,390.003,400.003,320.003,390.003,390.0026,200
2025-12-193,430.003,440.003,320.003,390.003,390.0046,200
2025-12-183,400.003,460.003,360.003,430.003,430.0012,400
2025-12-173,440.003,440.003,400.003,400.003,400.0011,300
2025-12-163,460.003,460.003,330.003,440.003,440.008,900
2025-12-153,260.003,480.003,260.003,450.003,450.0020,200
2025-12-123,460.003,460.003,260.003,260.003,260.0033,500
2025-12-113,430.003,480.003,400.003,460.003,460.0050,800
2025-12-103,450.003,490.003,420.003,490.003,490.001,600
2025-12-093,440.003,490.003,400.003,490.003,490.0020,600
2025-12-083,430.003,480.003,430.003,440.003,440.0025,400
2025-12-053,420.003,540.003,420.003,440.003,440.0027,700
2025-12-043,500.003,500.003,440.003,490.003,490.007,500
2025-12-033,410.003,490.003,410.003,490.003,490.0053,000
2025-12-023,490.003,490.003,390.003,400.003,400.0041,100
2025-12-013,490.003,490.003,420.003,470.003,470.0023,300
2025-11-283,570.003,570.003,410.003,480.003,480.0032,800
2025-11-273,460.003,590.003,410.003,590.003,590.0080,800
2025-11-263,510.003,510.003,420.003,460.003,460.0028,000
2025-11-253,480.003,480.003,390.003,450.003,450.0035,300
2025-11-243,530.003,530.003,440.003,480.003,480.0041,700
2025-11-213,570.003,570.003,450.003,520.003,520.0036,800
2025-11-203,450.003,590.003,400.003,590.003,590.0053,000
2025-11-193,460.003,460.003,410.003,450.003,450.008,300
2025-11-183,490.003,490.003,380.003,460.003,460.0048,000
2025-11-173,480.003,480.003,430.003,480.003,480.0010,800
2025-11-143,450.003,510.003,450.003,480.003,480.0014,500
2025-11-133,500.003,500.003,470.003,500.003,500.008,500
2025-11-123,490.003,490.003,400.003,470.003,470.0020,500
2025-11-113,440.003,450.003,370.003,450.003,450.0036,100
2025-11-103,450.003,450.003,390.003,440.003,440.0030,600
2025-11-073,530.003,530.003,440.003,440.003,440.0036,200
2025-11-063,520.003,530.003,500.003,530.003,530.0011,900
2025-11-053,550.003,550.003,470.003,520.003,520.0019,300
2025-11-043,540.003,540.003,450.003,530.003,530.0034,000
2025-11-033,520.003,570.003,500.003,540.003,540.0040,900
2025-10-313,620.003,700.003,520.003,520.003,520.0060,900
2025-10-303,550.003,620.003,530.003,620.003,620.0096,000
2025-10-293,560.003,560.003,500.003,520.003,520.0041,000
← NewerPage 4 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-06-23300.0000 VND
2021-10-141,115.0002 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.