Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%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
2025-05-122,960.002,990.002,930.002,990.002,990.0027,600
2025-05-092,880.002,990.002,880.002,990.002,990.0018,500
2025-05-082,990.002,990.002,900.002,980.002,980.0038,200
2025-05-072,960.002,990.002,900.002,990.002,990.0079,700
2025-05-063,090.003,090.002,980.003,000.003,000.0061,200
2025-05-052,930.003,020.002,930.002,990.002,990.0094,100
2025-04-292,900.002,930.002,840.002,930.002,930.0058,100
2025-04-282,940.002,940.002,750.002,930.002,930.0095,200
2025-04-252,940.002,940.002,800.002,940.002,940.00101,700
2025-04-242,900.002,950.002,750.002,920.002,920.0076,900
2025-04-232,890.002,990.002,880.002,920.002,920.0057,800
2025-04-222,900.002,900.002,710.002,890.002,890.0036,100
2025-04-212,970.002,970.002,800.002,900.002,900.0078,700
2025-04-182,980.002,980.002,920.002,970.002,970.0028,300
2025-04-172,990.002,990.002,790.002,970.002,970.00217,600
2025-04-162,960.003,010.002,800.002,990.002,990.00207,100
2025-04-153,030.003,030.002,940.003,010.003,010.0056,000
2025-04-143,000.003,140.002,990.003,030.003,030.0041,200
2025-04-113,090.003,090.002,920.002,990.002,990.0079,700
2025-04-102,920.002,920.002,920.002,920.002,920.0037,800
2025-04-092,500.002,780.002,420.002,730.002,730.00103,200
2025-04-082,790.002,790.002,600.002,600.002,600.00151,300
2025-04-042,790.002,900.002,790.002,790.002,790.00142,800
2025-04-033,200.003,200.003,000.003,000.003,000.00104,900
2025-04-023,220.003,220.003,190.003,220.003,220.0033,800
2025-04-013,230.003,230.003,190.003,220.003,220.0034,300
2025-03-313,240.003,240.003,200.003,230.003,230.0042,800
2025-03-283,190.003,240.003,190.003,240.003,240.0076,800
2025-03-273,200.003,260.003,190.003,240.003,240.0038,100
2025-03-263,250.003,360.003,200.003,260.003,260.0012,300
2025-03-253,240.003,250.003,200.003,250.003,250.0026,300
2025-03-243,300.003,300.003,200.003,240.003,240.0016,800
2025-03-213,270.003,270.003,160.003,270.003,270.0034,800
2025-03-203,220.003,280.003,200.003,270.003,270.0016,800
2025-03-193,290.003,290.003,180.003,290.003,290.0035,000
2025-03-183,200.003,290.003,170.003,290.003,290.0018,000
2025-03-173,100.003,280.003,040.003,200.003,200.0039,800
2025-03-143,200.003,250.003,170.003,250.003,250.0072,700
2025-03-133,280.003,280.003,190.003,200.003,200.0042,500
2025-03-123,200.003,240.003,200.003,210.003,210.0046,000
2025-03-113,150.003,230.003,150.003,230.003,230.0036,200
2025-03-103,270.003,300.003,200.003,240.003,240.0066,900
2025-03-073,490.003,490.003,050.003,260.003,260.0050,400
2025-03-063,290.003,330.003,270.003,270.003,270.0079,600
2025-03-053,300.003,320.003,290.003,290.003,290.0029,200
2025-03-043,330.003,340.003,300.003,320.003,320.0027,400
2025-03-033,530.003,530.003,300.003,340.003,340.004,200
2025-02-283,350.003,400.003,300.003,300.003,300.0098,000
2025-02-273,350.003,410.003,320.003,340.003,340.0022,000
2025-02-263,580.003,580.003,340.003,350.003,350.009,700
2025-02-253,330.003,350.003,320.003,350.003,350.0033,700
2025-02-243,340.003,350.003,320.003,340.003,340.0052,700
2025-02-213,300.003,350.003,300.003,340.003,340.0038,600
2025-02-203,380.003,390.003,350.003,350.003,350.0030,600
2025-02-193,390.003,490.003,160.003,380.003,380.0072,700
2025-02-183,370.003,390.003,360.003,390.003,390.0022,800
2025-02-173,400.003,400.003,370.003,370.003,370.0043,000
2025-02-143,300.003,400.003,300.003,400.003,400.0048,900
2025-02-133,300.003,420.003,260.003,370.003,370.0036,900
2025-02-123,380.003,380.003,300.003,300.003,300.00100,300
← NewerPage 7 of 21 · 1,249 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.