THIEN QUANG GR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 57,601 |
| 2024-08-14 | 2,500.00 | 2,600.00 | 2,500.00 | 2,600.00 | 2,600.00 | 2,902 |
| 2024-08-13 | 2,500.00 | 2,600.00 | 2,400.00 | 2,600.00 | 2,600.00 | 39,332 |
| 2024-08-12 | 2,500.00 | 2,600.00 | 2,400.00 | 2,500.00 | 2,500.00 | 57,618 |
| 2024-08-09 | 2,400.00 | 2,600.00 | 2,400.00 | 2,500.00 | 2,500.00 | 126,500 |
| 2024-08-08 | 2,500.00 | 2,600.00 | 2,400.00 | 2,400.00 | 2,400.00 | 91,400 |
| 2024-08-07 | 2,600.00 | 2,600.00 | 2,400.00 | 2,500.00 | 2,500.00 | 56,627 |
| 2024-08-06 | 2,500.00 | 2,600.00 | 2,400.00 | 2,500.00 | 2,500.00 | 99,414 |
| 2024-08-05 | 2,600.00 | 2,700.00 | 2,400.00 | 2,500.00 | 2,500.00 | 274,004 |
| 2024-08-02 | 2,600.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | 145,800 |
| 2024-08-01 | 2,800.00 | 2,800.00 | 2,500.00 | 2,600.00 | 2,600.00 | 200,900 |
| 2024-07-31 | 2,800.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | 72,400 |
| 2024-07-30 | 2,700.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 46,400 |
| 2024-07-29 | 2,700.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 60,700 |
| 2024-07-26 | 2,800.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | 159,200 |
| 2024-07-25 | 2,800.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 43,700 |
| 2024-07-24 | 2,700.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | 96,506 |
| 2024-07-23 | 2,800.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | 218,200 |
| 2024-07-22 | 2,900.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 83,000 |
| 2024-07-19 | 2,900.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | 142,000 |
| 2024-07-18 | 2,900.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | 60,700 |
| 2024-07-17 | 2,900.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | 190,403 |
| 2024-07-16 | 2,900.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | 154,584 |
| 2024-07-15 | 2,900.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | 329,916 |
| 2024-07-12 | 3,000.00 | 3,100.00 | 2,900.00 | 2,900.00 | 2,900.00 | 60,401 |
| 2024-07-11 | 2,900.00 | 3,000.00 | 2,800.00 | 3,000.00 | 3,000.00 | 438,400 |
| 2024-07-10 | 3,000.00 | 3,000.00 | 2,800.00 | 2,800.00 | 2,800.00 | 110,400 |
| 2024-07-09 | 2,900.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | 175,600 |
| 2024-07-08 | 2,900.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | 56,123 |
| 2024-07-05 | 3,000.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | 121,700 |
| 2024-07-04 | 3,000.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | 58,700 |
| 2024-07-03 | 2,900.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | 239,000 |
| 2024-07-02 | 3,000.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | 283,500 |
| 2024-07-01 | 3,000.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | 33,045 |
| 2024-06-28 | 2,900.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | 101,715 |
| 2024-06-27 | 2,900.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | 42,200 |
| 2024-06-26 | 3,000.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | 142,255 |
| 2024-06-25 | 3,000.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | 67,600 |
| 2024-06-24 | 2,900.00 | 3,100.00 | 2,900.00 | 2,900.00 | 2,900.00 | 271,400 |
| 2024-06-21 | 3,100.00 | 3,100.00 | 2,900.00 | 2,900.00 | 2,900.00 | 89,300 |
| 2024-06-20 | 3,100.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | 120,367 |
| 2024-06-19 | 3,000.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | 104,500 |
| 2024-06-18 | 3,000.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | 141,400 |
| 2024-06-17 | 3,000.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | 220,401 |
| 2024-06-14 | 3,100.00 | 3,200.00 | 3,000.00 | 3,000.00 | 3,000.00 | 198,920 |
| 2024-06-13 | 3,200.00 | 3,300.00 | 3,100.00 | 3,200.00 | 3,200.00 | 388,741 |
| 2024-06-12 | 3,200.00 | 3,300.00 | 3,100.00 | 3,200.00 | 3,200.00 | 141,749 |
| 2024-06-11 | 3,000.00 | 3,300.00 | 3,000.00 | 3,200.00 | 3,200.00 | 641,160 |
| 2024-06-10 | 3,200.00 | 3,200.00 | 3,100.00 | 3,100.00 | 3,100.00 | 73,719 |
| 2024-06-07 | 3,200.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | 165,100 |
| 2024-06-06 | 3,100.00 | 3,200.00 | 3,100.00 | 3,100.00 | 3,100.00 | 41,400 |
| 2024-06-05 | 3,200.00 | 3,200.00 | 3,100.00 | 3,200.00 | 3,200.00 | 143,508 |
| 2024-06-04 | 3,200.00 | 3,200.00 | 3,100.00 | 3,200.00 | 3,200.00 | 331,801 |
| 2024-06-03 | 3,200.00 | 3,200.00 | 3,100.00 | 3,100.00 | 3,100.00 | 95,043 |
| 2024-05-31 | 3,300.00 | 3,300.00 | 3,100.00 | 3,100.00 | 3,100.00 | 151,369 |
| 2024-05-30 | 3,200.00 | 3,300.00 | 3,100.00 | 3,200.00 | 3,200.00 | 229,000 |
| 2024-05-29 | 3,300.00 | 3,300.00 | 3,200.00 | 3,200.00 | 3,200.00 | 301,243 |
| 2024-05-28 | 3,300.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | 145,448 |
| 2024-05-27 | 3,300.00 | 3,400.00 | 3,200.00 | 3,300.00 | 3,300.00 | 264,027 |
| 2024-05-24 | 3,300.00 | 3,400.00 | 3,200.00 | 3,300.00 | 3,300.00 | 632,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-17 | 300.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.