Thua Thien Hue Construction Joint Stock Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	26,429.74	27,069.17	25,577.17	25,577.17	12,723.37	458,580
2022-09-06	24,724.60	25,321.40	24,554.09	25,321.40	12,596.13	258,451
2022-09-05	23,531.00	23,829.40	23,275.23	23,701.51	11,790.32	38,159
2022-08-31	23,701.51	23,786.77	23,104.71	23,701.51	11,790.32	16,830
2022-08-30	23,701.51	23,786.77	23,360.48	23,701.51	11,790.32	29,994
2022-08-29	23,275.23	23,999.91	23,104.71	23,701.51	11,790.32	23,328
2022-08-26	24,724.60	24,724.60	23,872.03	23,872.03	11,875.14	33,493
2022-08-25	24,042.54	25,150.89	23,445.74	25,150.89	12,511.31	92,149
2022-08-24	24,170.43	24,213.06	23,744.14	24,042.54	11,959.96	34,160
2022-08-23	23,914.66	24,213.06	23,062.08	24,213.06	12,044.79	25,495
2022-08-22	24,127.80	24,127.80	23,658.88	23,957.28	11,917.55	23,328
2022-08-19	24,170.43	24,554.09	23,872.03	24,255.69	12,065.99	39,325
2022-08-18	24,724.60	24,724.60	23,445.74	24,255.69	12,065.99	65,154
2022-08-17	24,170.43	25,150.89	23,445.74	24,724.60	12,299.25	81,817
2022-08-16	24,255.69	24,298.31	22,635.80	24,042.54	11,959.96	44,324
2022-08-15	24,298.31	24,468.83	23,957.28	24,298.31	12,087.20	42,158
2022-08-12	23,957.28	24,468.83	23,914.66	24,298.31	12,087.20	20,496
2022-08-11	25,790.32	25,790.32	23,914.66	24,213.06	12,044.79	89,982
2022-08-10	24,042.54	24,554.09	24,042.54	24,298.31	12,087.20	38,825
2022-08-09	23,872.03	24,639.34	23,872.03	24,383.57	12,129.61	153,137
2022-08-08	25,150.89	25,150.89	23,872.03	24,340.94	12,108.40	44,658
2022-08-05	25,491.92	25,491.92	24,724.60	25,108.26	12,490.10	24,662
2022-08-04	25,832.94	25,918.20	24,724.60	25,023.00	12,447.69	91,316
2022-08-03	25,364.03	25,406.66	24,639.34	25,406.66	12,638.54	85,317
2022-08-02	24,255.69	25,918.20	23,488.37	25,491.92	12,680.95	77,318
2022-08-01	23,744.14	24,298.31	22,848.94	24,298.31	12,087.20	48,157
2022-07-29	22,593.17	23,744.14	22,593.17	23,744.14	11,811.52	259,450
2022-07-28	20,888.02	22,209.51	20,888.02	22,209.51	11,048.12	193,463
2022-07-27	20,120.71	20,760.14	20,120.71	20,760.14	10,327.13	47,824
2022-07-26	20,163.34	20,760.14	20,035.45	20,632.25	10,263.51	122,310
2022-07-25	21,101.17	21,101.17	20,035.45	20,205.97	10,051.46	9,831
2022-07-22	20,845.40	20,845.40	20,461.74	20,760.14	10,327.13	72,153
2022-07-21	20,461.74	21,570.08	20,419.11	20,845.40	10,369.54	138,807
2022-07-20	20,248.60	21,143.80	20,248.60	20,248.60	10,072.66	82,151
2022-07-19	20,376.48	20,419.11	19,779.68	20,419.11	10,157.49	35,659
2022-07-18	20,419.11	20,973.28	20,120.71	20,547.00	10,221.10	27,328
2022-07-15	20,376.48	20,419.11	19,438.65	20,419.11	10,157.49	46,991
2022-07-14	20,291.22	20,376.48	19,609.17	20,078.08	9,987.84	22,162
2022-07-13	19,950.19	21,143.80	19,950.19	20,376.48	10,136.28	10,331
2022-07-12	19,097.62	20,205.97	17,946.65	20,205.97	10,051.46	97,814
2022-07-11	18,884.48	19,012.37	18,756.59	18,884.48	9,394.08	55,322
2022-07-08	18,713.96	19,140.25	18,713.96	18,884.48	9,394.08	59,822
2022-07-07	19,523.91	19,523.91	17,904.02	18,756.59	9,330.47	42,825
2022-07-06	18,841.85	20,035.45	18,841.85	18,841.85	9,372.88	33,160
2022-07-05	20,035.45	20,376.48	19,694.42	20,035.45	9,966.64	10,498
2022-07-04	20,120.71	20,461.74	19,907.57	20,376.48	10,136.28	13,330
2022-07-01	19,523.91	20,888.02	19,438.65	20,120.71	10,009.05	77,651
2022-06-30	21,143.80	21,143.80	19,992.82	20,802.77	10,348.34	55,656
2022-06-29	20,717.51	21,101.17	20,461.74	20,461.74	10,178.69	29,827
2022-06-28	21,058.54	21,399.57	20,461.74	21,399.57	10,645.22	52,490
2022-06-27	21,314.31	21,314.31	20,078.08	21,058.54	10,475.57	18,996
2022-06-24	20,461.74	21,186.42	20,461.74	20,632.25	10,263.51	49,490
2022-06-23	19,609.17	20,461.74	19,523.91	20,461.74	10,178.69	98,148
2022-06-22	19,907.57	20,461.74	18,927.11	20,376.48	10,136.28	33,660
2022-06-21	18,927.11	20,376.48	18,884.48	19,907.57	9,903.02	76,985
2022-06-20	19,609.17	20,461.74	19,225.51	19,907.57	9,903.02	39,992
2022-06-17	20,461.74	21,101.17	20,120.71	20,547.00	10,221.10	144,639
2022-06-16	21,356.94	22,166.88	21,015.91	21,612.71	10,751.24	23,495
2022-06-15	21,570.08	22,678.43	20,419.11	21,356.94	10,624.01	61,155
2022-06-14	21,314.31	22,081.63	20,888.02	21,570.08	10,730.04	37,826

← NewerPage 18 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	1,050.0000 VND
2024-06-03	499.9999 VND
2024-01-31	999.9998 VND
2021-06-11	1,499.9988 VND
2020-11-13	1,874.9985 VND
2019-05-22	1,499.9988 VND

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