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
2022-03-16	32,866.67	32,866.67	31,545.18	31,971.47	15,904.21	982,480
2022-03-15	30,735.24	30,735.24	30,735.24	30,735.24	15,289.24	113,645
2022-03-14	26,856.03	28,731.69	26,856.03	28,731.69	14,292.58	794,183
2022-03-11	26,856.03	26,856.03	26,728.15	26,856.03	13,359.53	50,657
2022-03-10	26,770.77	26,856.03	26,770.77	26,856.03	13,359.53	33,993
2022-03-09	26,983.92	26,983.92	26,600.26	26,856.03	13,359.53	9,331
2022-03-08	26,983.92	27,282.32	26,770.77	26,983.92	13,423.15	40,992
2022-03-07	26,983.92	26,983.92	26,557.63	26,983.92	13,423.15	20,996
2022-03-04	26,856.03	26,983.92	26,856.03	26,983.92	13,423.15	7,165
2022-03-03	26,770.77	27,026.55	26,600.26	26,856.03	13,359.53	21,162
2022-03-02	27,069.17	27,282.32	26,770.77	26,856.03	13,359.53	39,159
2022-03-01	27,282.32	27,282.32	26,770.77	26,856.03	13,359.53	49,657
2022-02-28	27,282.32	28,007.01	26,728.15	27,708.60	13,783.65	85,650
2022-02-25	26,515.00	27,197.06	26,515.00	26,941.29	13,401.94	70,320
2022-02-24	27,410.20	27,410.20	26,728.15	27,069.17	13,465.56	71,319
2022-02-23	26,856.03	27,239.69	26,770.77	27,197.06	13,529.18	74,152
2022-02-22	27,197.06	27,452.83	26,856.03	26,856.03	13,359.53	38,492
2022-02-21	26,600.26	27,708.60	26,600.26	27,538.09	13,698.82	103,147
2022-02-18	26,856.03	27,751.23	26,856.03	27,197.06	13,529.18	125,809
2022-02-17	26,429.74	27,708.60	26,429.74	26,856.03	13,359.53	3,166
2022-02-16	26,856.03	27,026.55	26,856.03	26,941.29	13,401.94	29,494
2022-02-15	26,429.74	27,708.60	26,429.74	27,026.55	13,444.36	11,831
2022-02-14	26,856.03	27,197.06	26,472.37	26,856.03	13,359.53	9,998
2022-02-11	26,642.89	27,282.32	26,642.89	26,856.03	13,359.53	40,658
2022-02-10	26,600.26	27,580.72	26,600.26	26,600.26	13,232.30	36,159
2022-02-09	27,069.17	27,538.09	26,941.29	27,282.32	13,571.59	16,163
2022-02-08	27,282.32	27,708.60	27,026.55	27,623.35	13,741.24	19,662
2022-02-07	28,134.89	28,134.89	26,983.92	27,708.60	13,783.65	2,999
2022-01-28	27,197.06	28,134.89	26,259.23	28,134.89	13,995.70	45,991
2022-01-27	28,134.89	28,134.89	26,088.72	27,239.69	13,550.38	13,830
2022-01-26	27,921.75	27,921.75	26,600.26	27,282.32	13,571.59	22,995
2022-01-25	26,429.74	28,134.89	26,429.74	28,134.89	13,995.70	19,329
2022-01-24	27,026.55	27,111.80	26,429.74	27,111.80	13,486.77	45,324
2022-01-21	27,111.80	27,665.98	27,026.55	27,111.80	13,486.77	14,163
2022-01-20	27,239.69	27,793.86	26,429.74	27,708.60	13,783.65	67,487
2022-01-19	26,983.92	27,793.86	26,429.74	27,239.69	13,550.38	66,654
2022-01-18	27,793.86	28,561.18	26,941.29	27,793.86	13,826.06	56,156
2022-01-17	27,708.60	28,220.15	27,708.60	27,793.86	13,826.06	195,129
2022-01-14	28,134.89	28,134.89	26,983.92	27,154.43	13,507.97	46,491
2022-01-13	28,134.89	28,134.89	26,856.03	26,983.92	13,423.15	36,326
2022-01-12	27,580.72	27,708.60	26,856.03	26,856.03	13,359.53	38,992
2022-01-11	27,964.38	28,134.89	27,282.32	28,134.89	13,995.70	15,497
2022-01-10	28,390.66	28,390.66	27,623.35	27,964.38	13,910.88	31,160
2022-01-07	27,708.60	28,561.18	27,452.83	28,305.41	14,080.52	77,318
2022-01-06	28,220.15	28,305.41	27,452.83	27,623.35	13,741.24	22,495
2022-01-05	28,987.46	28,987.46	27,879.12	28,305.41	14,080.52	17,663
2022-01-04	29,157.98	29,157.98	28,220.15	28,305.41	14,080.52	39,492
2021-12-31	29,243.24	29,413.75	27,410.20	29,243.24	14,547.05	96,148
2021-12-30	28,561.18	29,840.04	27,111.80	29,328.49	14,589.46	99,314
2021-12-29	27,282.32	28,561.18	26,856.03	28,561.18	14,207.76	81,317
2021-12-28	26,941.29	27,708.60	26,557.63	27,708.60	13,783.65	72,153
2021-12-27	26,685.52	27,538.09	26,685.52	26,898.66	13,380.74	44,658
2021-12-24	26,770.77	27,708.60	26,770.77	27,708.60	13,783.65	118,977
2021-12-23	27,708.60	27,708.60	26,429.74	27,367.58	13,614.00	74,652
2021-12-22	28,134.89	28,134.89	27,026.55	27,708.60	13,783.65	70,986
2021-12-21	27,793.86	28,134.89	26,941.29	27,964.38	13,910.88	19,662
2021-12-20	28,816.95	28,816.95	26,941.29	27,793.86	13,826.06	96,648
2021-12-17	27,879.12	29,072.72	27,538.09	28,134.89	13,995.70	115,811
2021-12-16	27,879.12	27,879.12	27,452.83	27,580.72	13,720.03	47,157
2021-12-15	28,134.89	28,518.55	27,879.12	27,879.12	13,868.47	129,975

← NewerPage 20 of 21 · 1,244 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.