THIEN QUANG GR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 3,400.00 | 3,400.00 | 3,200.00 | 3,400.00 | 3,400.00 | 346,581 |
| 2024-05-22 | 3,400.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 90,402 |
| 2024-05-21 | 3,400.00 | 3,400.00 | 3,200.00 | 3,400.00 | 3,400.00 | 238,348 |
| 2024-05-20 | 3,200.00 | 3,500.00 | 3,200.00 | 3,400.00 | 3,400.00 | 894,358 |
| 2024-05-17 | 3,200.00 | 3,300.00 | 3,100.00 | 3,200.00 | 3,200.00 | 326,601 |
| 2024-05-16 | 3,300.00 | 3,400.00 | 3,200.00 | 3,300.00 | 3,300.00 | 210,344 |
| 2024-05-15 | 3,200.00 | 3,300.00 | 3,200.00 | 3,200.00 | 3,200.00 | 233,020 |
| 2024-05-14 | 3,300.00 | 3,400.00 | 3,200.00 | 3,300.00 | 3,300.00 | 273,433 |
| 2024-05-13 | 3,200.00 | 3,400.00 | 3,100.00 | 3,300.00 | 3,300.00 | 476,355 |
| 2024-05-10 | 3,100.00 | 3,200.00 | 3,100.00 | 3,100.00 | 3,100.00 | 109,101 |
| 2024-05-09 | 3,200.00 | 3,300.00 | 3,100.00 | 3,100.00 | 3,100.00 | 205,300 |
| 2024-05-08 | 3,300.00 | 3,300.00 | 3,100.00 | 3,200.00 | 3,200.00 | 266,215 |
| 2024-05-07 | 3,100.00 | 3,300.00 | 3,000.00 | 3,300.00 | 3,300.00 | 436,998 |
| 2024-05-06 | 3,000.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | 224,086 |
| 2024-05-03 | 2,900.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | 102,658 |
| 2024-05-02 | 2,900.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | 118,209 |
| 2024-04-26 | 2,900.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | 264,167 |
| 2024-04-25 | 3,000.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | 73,903 |
| 2024-04-24 | 2,800.00 | 3,000.00 | 2,800.00 | 3,000.00 | 3,000.00 | 63,750 |
| 2024-04-23 | 3,000.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | 36,100 |
| 2024-04-22 | 2,900.00 | 3,000.00 | 2,800.00 | 3,000.00 | 3,000.00 | 84,305 |
| 2024-04-19 | 2,900.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | 251,544 |
| 2024-04-17 | 2,900.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | 129,700 |
| 2024-04-16 | 3,000.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | 181,032 |
| 2024-04-15 | 3,100.00 | 3,200.00 | 2,900.00 | 3,000.00 | 3,000.00 | 230,551 |
| 2024-04-12 | 3,100.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | 215,900 |
| 2024-04-11 | 3,100.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | 114,501 |
| 2024-04-10 | 3,200.00 | 3,300.00 | 3,100.00 | 3,200.00 | 3,200.00 | 243,496 |
| 2024-04-09 | 3,000.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | 241,802 |
| 2024-04-08 | 3,000.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | 108,268 |
| 2024-04-05 | 3,100.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | 266,522 |
| 2024-04-04 | 3,200.00 | 3,200.00 | 3,000.00 | 3,000.00 | 3,000.00 | 441,078 |
| 2024-04-03 | 3,200.00 | 3,200.00 | 3,100.00 | 3,200.00 | 3,200.00 | 126,825 |
| 2024-04-02 | 3,200.00 | 3,300.00 | 3,100.00 | 3,200.00 | 3,200.00 | 135,360 |
| 2024-04-01 | 3,100.00 | 3,200.00 | 3,100.00 | 3,200.00 | 3,200.00 | 235,937 |
| 2024-03-29 | 3,200.00 | 3,200.00 | 3,100.00 | 3,100.00 | 3,100.00 | 333,697 |
| 2024-03-28 | 3,100.00 | 3,300.00 | 3,100.00 | 3,200.00 | 3,200.00 | 144,684 |
| 2024-03-27 | 3,200.00 | 3,300.00 | 3,100.00 | 3,100.00 | 3,100.00 | 130,921 |
| 2024-03-26 | 3,200.00 | 3,300.00 | 3,100.00 | 3,200.00 | 3,200.00 | 165,818 |
| 2024-03-25 | 3,200.00 | 3,300.00 | 3,100.00 | 3,100.00 | 3,100.00 | 171,535 |
| 2024-03-22 | 3,300.00 | 3,400.00 | 3,100.00 | 3,200.00 | 3,200.00 | 552,950 |
| 2024-03-21 | 3,400.00 | 3,500.00 | 3,200.00 | 3,300.00 | 3,300.00 | 286,010 |
| 2024-03-20 | 3,200.00 | 3,400.00 | 3,100.00 | 3,400.00 | 3,400.00 | 595,751 |
| 2024-03-19 | 3,300.00 | 3,300.00 | 3,100.00 | 3,100.00 | 3,100.00 | 733,812 |
| 2024-03-18 | 3,600.00 | 3,700.00 | 3,300.00 | 3,300.00 | 3,300.00 | 673,915 |
| 2024-03-15 | 3,700.00 | 3,800.00 | 3,500.00 | 3,600.00 | 3,600.00 | 424,846 |
| 2024-03-14 | 3,500.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | 563,774 |
| 2024-03-13 | 3,500.00 | 3,600.00 | 3,400.00 | 3,500.00 | 3,500.00 | 439,004 |
| 2024-03-12 | 3,600.00 | 3,600.00 | 3,300.00 | 3,500.00 | 3,500.00 | 424,108 |
| 2024-03-11 | 3,500.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 517,110 |
| 2024-03-08 | 3,700.00 | 3,700.00 | 3,400.00 | 3,500.00 | 3,500.00 | 708,229 |
| 2024-03-07 | 3,800.00 | 3,900.00 | 3,500.00 | 3,600.00 | 3,600.00 | 1,062,826 |
| 2024-03-06 | 3,900.00 | 4,000.00 | 3,700.00 | 3,800.00 | 3,800.00 | 1,153,976 |
| 2024-03-05 | 3,500.00 | 3,800.00 | 3,500.00 | 3,800.00 | 3,800.00 | 2,254,751 |
| 2024-03-04 | 3,100.00 | 3,500.00 | 3,100.00 | 3,500.00 | 3,500.00 | 1,202,650 |
| 2024-03-01 | 3,200.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | 185,100 |
| 2024-02-29 | 3,100.00 | 3,300.00 | 3,000.00 | 3,200.00 | 3,200.00 | 251,700 |
| 2024-02-28 | 3,200.00 | 3,300.00 | 3,100.00 | 3,200.00 | 3,200.00 | 362,303 |
| 2024-02-27 | 3,200.00 | 3,300.00 | 3,100.00 | 3,200.00 | 3,200.00 | 335,300 |
| 2024-02-26 | 3,000.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | 343,746 |
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.