Pro 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
2025-10-283,550.003,690.003,440.003,560.003,560.0017,500
2025-10-273,420.003,580.003,420.003,540.003,540.0018,900
2025-10-243,590.003,590.003,370.003,590.003,590.0045,200
2025-10-233,470.003,490.003,440.003,490.003,490.0046,800
2025-10-223,510.003,510.003,400.003,470.003,470.0041,700
2025-10-213,410.003,550.003,370.003,500.003,500.0078,400
2025-10-203,650.003,700.003,410.003,410.003,410.0052,900
2025-10-173,690.003,700.003,660.003,660.003,660.0013,000
2025-10-163,790.003,790.003,660.003,700.003,700.0023,900
2025-10-153,700.003,740.003,660.003,660.003,660.0045,700
2025-10-143,760.003,760.003,660.003,700.003,700.0055,000
2025-10-133,800.003,800.003,720.003,760.003,760.0034,300
2025-10-103,790.003,860.003,710.003,860.003,860.0076,600
2025-10-093,790.003,790.003,700.003,780.003,780.0037,800
2025-10-083,930.003,930.003,760.003,790.003,790.0038,600
2025-10-073,800.003,800.003,750.003,750.003,750.0023,500
2025-10-063,790.003,830.003,780.003,790.003,790.0028,900
2025-10-033,800.003,830.003,600.003,790.003,790.0036,600
2025-10-023,840.003,840.003,710.003,800.003,800.0032,400
2025-10-013,790.003,850.003,790.003,840.003,840.0043,800
2025-09-303,780.003,790.003,720.003,790.003,790.0028,300
2025-09-293,810.003,810.003,700.003,790.003,790.0026,200
2025-09-263,860.003,860.003,770.003,860.003,860.0058,200
2025-09-253,850.003,860.003,720.003,860.003,860.0094,500
2025-09-243,820.003,880.003,790.003,850.003,850.0015,785
2025-09-233,860.003,860.003,820.003,830.003,830.0011,929
2025-09-223,830.003,880.003,690.003,860.003,860.00120,071
2025-09-193,890.003,890.003,800.003,830.003,830.0063,100
2025-09-183,900.003,900.003,810.003,900.003,900.0064,600
2025-09-173,860.003,910.003,740.003,900.003,900.0065,400
2025-09-163,940.003,940.003,830.003,860.003,860.0054,000
2025-09-153,990.003,990.003,820.003,940.003,940.00143,900
2025-09-123,800.003,950.003,780.003,950.003,950.00174,200
2025-09-113,500.003,800.003,500.003,800.003,800.00141,300
2025-09-103,600.003,690.003,600.003,660.003,660.0081,200
2025-09-093,650.003,650.003,580.003,640.003,640.00111,000
2025-09-083,710.003,710.003,570.003,640.003,640.0078,400
2025-09-053,570.003,770.003,530.003,700.003,700.00406,000
2025-09-043,550.003,550.003,490.003,530.003,530.0055,400
2025-09-033,580.003,580.003,460.003,550.003,550.0043,200
2025-08-293,460.003,590.003,430.003,580.003,580.00158,100
2025-08-283,450.003,470.003,410.003,460.003,460.0092,300
2025-08-273,400.003,450.003,360.003,450.003,450.0059,100
2025-08-263,360.003,400.003,350.003,400.003,400.0022,400
2025-08-253,440.003,440.003,320.003,370.003,370.0082,400
2025-08-223,410.003,420.003,300.003,370.003,370.00144,000
2025-08-213,470.003,470.003,350.003,430.003,430.0091,000
2025-08-203,420.003,480.003,340.003,480.003,480.0074,300
2025-08-193,400.003,440.003,190.003,420.003,420.00151,000
2025-08-183,360.003,400.003,360.003,400.003,400.00138,500
2025-08-153,470.003,510.003,360.003,360.003,360.00255,200
2025-08-143,470.003,490.003,440.003,470.003,470.00140,200
2025-08-133,500.003,500.003,440.003,470.003,470.0089,300
2025-08-123,490.003,520.003,450.003,500.003,500.0052,500
2025-08-113,470.003,490.003,450.003,490.003,490.0092,300
2025-08-083,510.003,510.003,430.003,440.003,440.00133,800
2025-08-073,480.003,530.003,420.003,510.003,510.00339,500
2025-08-063,390.003,490.003,390.003,490.003,490.0085,500
2025-08-053,500.003,520.003,460.003,480.003,480.00162,400
2025-08-043,550.003,550.003,500.003,500.003,500.0073,600
← NewerPage 5 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.