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 (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← AAT.VN stock page

Tien Son Thanh Hoa JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-161,920.002,010.001,910.002,010.002,010.00111,800
2026-10-151,800.001,880.001,770.001,880.001,880.0096,900
2026-10-141,790.001,810.001,750.001,760.001,760.004,900
2026-10-131,800.001,800.001,780.001,780.001,780.0032,000
2026-10-121,850.001,850.001,790.001,800.001,800.002,400
2026-10-091,840.001,840.001,750.001,790.001,790.0032,600
2026-10-081,800.001,800.001,780.001,800.001,800.001,400
2026-10-071,810.001,810.001,780.001,800.001,800.005,000
2026-10-061,820.001,820.001,790.001,800.001,800.0016,700
2026-10-051,820.001,850.001,810.001,820.001,820.0017,600
2026-10-021,870.001,870.001,820.001,820.001,820.006,100
2026-10-011,870.001,870.001,820.001,870.001,870.0012,800
2026-09-301,910.001,920.001,820.001,870.001,870.0011,000
2026-09-291,980.001,980.001,820.001,920.001,920.0013,800
2026-09-281,930.001,930.001,870.001,920.001,920.0018,500
2026-09-251,980.001,980.001,930.001,930.001,930.0028,000
2026-09-242,030.002,030.001,980.001,980.001,980.009,600
2026-09-232,030.002,060.001,910.002,030.002,030.0041,000
2026-09-222,020.002,050.002,000.002,050.002,050.0012,400
2026-09-212,050.002,060.002,010.002,050.002,050.0026,700
2026-09-182,120.002,120.002,040.002,050.002,050.0013,200
2026-09-172,050.002,080.002,020.002,050.002,050.0029,000
2026-09-162,090.002,090.002,050.002,050.002,050.0046,100
2026-09-152,090.002,090.002,050.002,090.002,090.0017,600
2026-09-142,180.002,190.002,050.002,070.002,070.0091,100
2026-09-112,200.002,270.002,180.002,200.002,200.0014,600
2026-09-102,230.002,230.002,170.002,200.002,200.006,700
2026-09-092,230.002,250.002,180.002,200.002,200.0043,300
2026-09-082,220.002,270.002,200.002,230.002,230.009,800
2026-09-072,270.002,270.002,180.002,270.002,270.009,100
2026-09-042,240.002,300.002,200.002,270.002,270.0010,600
2026-09-032,290.002,290.002,230.002,240.002,240.0028,400
2026-08-282,270.002,290.002,250.002,280.002,280.0033,900
2026-08-272,250.002,270.002,250.002,270.002,270.003,100
2026-08-262,270.002,330.002,260.002,270.002,270.0018,300
2026-08-252,280.002,280.002,260.002,280.002,280.005,900
2026-08-242,310.002,320.002,260.002,290.002,290.0037,300
2026-08-212,300.002,330.002,260.002,310.002,310.0021,100
2026-08-202,300.002,330.002,280.002,290.002,290.006,400
2026-08-192,270.002,340.002,230.002,340.002,340.0016,900
2026-08-182,300.002,300.002,220.002,290.002,290.0019,800
2026-08-172,310.002,310.002,240.002,310.002,310.0014,800
2026-08-142,330.002,330.002,290.002,320.002,320.004,800
2026-08-132,350.002,350.002,280.002,330.002,330.0045,200
2026-08-122,310.002,360.002,300.002,350.002,350.0017,900
2026-08-112,320.002,350.002,290.002,350.002,350.0034,700
2026-08-102,330.002,330.002,270.002,330.002,330.0016,900
2026-08-072,360.002,360.002,250.002,340.002,340.007,000
2026-08-062,230.002,330.002,230.002,280.002,280.0016,600
2026-08-052,320.002,340.002,220.002,230.002,230.0058,300
2026-08-042,480.002,480.002,330.002,340.002,340.0017,100
2026-08-032,310.002,390.002,300.002,380.002,380.0062,800
2026-07-312,350.002,400.002,300.002,350.002,350.0058,100
2026-07-302,450.002,450.002,430.002,440.002,440.009,600
2026-07-292,520.002,520.002,360.002,430.002,430.00119,800
2026-07-282,410.002,530.002,400.002,530.002,530.0038,600
2026-07-272,440.002,500.002,430.002,450.002,450.0070,800
2026-07-242,510.002,580.002,470.002,580.002,580.007,900
2026-07-232,630.002,630.002,520.002,590.002,590.007,800
2026-07-222,610.002,620.002,500.002,580.002,580.0019,600
Page 1 of 2 · 62 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.