THIEN QUANG GR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 3,000.00 | 3,300.00 | 3,000.00 | 3,000.00 | 3,000.00 | 721,500 |
| 2024-02-22 | 2,900.00 | 3,100.00 | 2,800.00 | 3,000.00 | 3,000.00 | 539,201 |
| 2024-02-21 | 2,900.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | 92,900 |
| 2024-02-20 | 2,800.00 | 3,000.00 | 2,800.00 | 3,000.00 | 3,000.00 | 88,202 |
| 2024-02-19 | 2,900.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | 202,042 |
| 2024-02-16 | 2,800.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | 357,600 |
| 2024-02-15 | 2,800.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 23,300 |
| 2024-02-07 | 2,700.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | 106,900 |
| 2024-02-06 | 2,700.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | 72,400 |
| 2024-02-05 | 2,700.00 | 2,800.00 | 2,600.00 | 2,600.00 | 2,600.00 | 47,301 |
| 2024-02-02 | 2,700.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | 315,107 |
| 2024-02-01 | 2,700.00 | 2,900.00 | 2,700.00 | 2,700.00 | 2,700.00 | 129,900 |
| 2024-01-31 | 2,700.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 419,200 |
| 2024-01-30 | 2,700.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 14,810 |
| 2024-01-29 | 2,700.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 41,900 |
| 2024-01-26 | 2,700.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 111,700 |
| 2024-01-25 | 2,700.00 | 2,900.00 | 2,700.00 | 2,700.00 | 2,700.00 | 141,310 |
| 2024-01-24 | 2,700.00 | 2,900.00 | 2,700.00 | 2,700.00 | 2,700.00 | 116,600 |
| 2024-01-23 | 2,900.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | 78,200 |
| 2024-01-22 | 2,700.00 | 2,800.00 | 2,600.00 | 2,800.00 | 2,800.00 | 491,430 |
| 2024-01-19 | 2,700.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | 23,700 |
| 2024-01-18 | 2,700.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | 6,500 |
| 2024-01-17 | 2,500.00 | 2,700.00 | 2,500.00 | 2,700.00 | 2,700.00 | 94,900 |
| 2024-01-16 | 2,500.00 | 2,700.00 | 2,500.00 | 2,500.00 | 2,500.00 | 21,700 |
| 2024-01-15 | 2,600.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | 38,000 |
| 2024-01-12 | 2,700.00 | 2,700.00 | 2,500.00 | 2,700.00 | 2,700.00 | 83,200 |
| 2024-01-11 | 2,600.00 | 2,700.00 | 2,500.00 | 2,700.00 | 2,700.00 | 45,230 |
| 2024-01-10 | 2,600.00 | 2,700.00 | 2,500.00 | 2,700.00 | 2,700.00 | 41,500 |
| 2024-01-09 | 2,700.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | 53,370 |
| 2024-01-08 | 2,700.00 | 2,700.00 | 2,500.00 | 2,700.00 | 2,700.00 | 44,100 |
| 2024-01-05 | 2,700.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | 71,200 |
| 2024-01-04 | 2,700.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | 13,200 |
| 2024-01-03 | 2,500.00 | 2,700.00 | 2,500.00 | 2,700.00 | 2,700.00 | 26,720 |
| 2024-01-02 | 2,700.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | 56,800 |
| 2023-12-29 | 2,500.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | 31,500 |
| 2023-12-28 | 2,600.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | 22,400 |
| 2023-12-27 | 2,700.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | 14,700 |
| 2023-12-26 | 2,700.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | 64,000 |
| 2023-12-25 | 2,700.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | 21,300 |
| 2023-12-22 | 2,700.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | 47,100 |
| 2023-12-21 | 2,700.00 | 2,700.00 | 2,500.00 | 2,700.00 | 2,700.00 | 56,700 |
| 2023-12-20 | 2,700.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | 123,300 |
| 2023-12-19 | 2,600.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | 39,300 |
| 2023-12-18 | 2,600.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | 62,200 |
| 2023-12-15 | 2,700.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | 41,400 |
| 2023-12-14 | 2,700.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | 102,850 |
| 2023-12-13 | 2,700.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | 47,930 |
| 2023-12-12 | 2,700.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | 129,600 |
| 2023-12-11 | 2,500.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | 80,800 |
| 2023-12-08 | 2,700.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | 80,900 |
| 2023-12-07 | 2,700.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | 181,320 |
| 2023-12-06 | 2,600.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | 80,300 |
| 2023-12-05 | 2,600.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | 158,200 |
| 2023-12-04 | 2,600.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | 110,300 |
| 2023-12-01 | 2,700.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | 63,400 |
| 2023-11-30 | 2,700.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | 17,410 |
| 2023-11-29 | 2,700.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | 81,100 |
| 2023-11-28 | 2,700.00 | 2,700.00 | 2,500.00 | 2,700.00 | 2,700.00 | 25,500 |
| 2023-11-27 | 2,700.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | 29,200 |
| 2023-11-24 | 2,600.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | 184,730 |
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.