THIEN QUANG GR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 2,600.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | 24,000 |
| 2023-11-22 | 2,700.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | 78,800 |
| 2023-11-21 | 2,600.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | 76,100 |
| 2023-11-20 | 2,600.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | 26,800 |
| 2023-11-17 | 2,600.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | 68,000 |
| 2023-11-16 | 2,700.00 | 2,700.00 | 2,500.00 | 2,700.00 | 2,700.00 | 55,100 |
| 2023-11-15 | 2,700.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | 25,700 |
| 2023-11-14 | 2,700.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | 138,600 |
| 2023-11-13 | 2,600.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | 71,100 |
| 2023-11-10 | 2,800.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | 20,700 |
| 2023-11-09 | 2,800.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | 131,500 |
| 2023-11-08 | 2,500.00 | 2,700.00 | 2,500.00 | 2,700.00 | 2,700.00 | 137,300 |
| 2023-11-07 | 2,700.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | 60,300 |
| 2023-11-06 | 2,600.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | 82,400 |
| 2023-11-03 | 2,600.00 | 2,700.00 | 2,500.00 | 2,500.00 | 2,500.00 | 144,800 |
| 2023-11-02 | 2,500.00 | 2,700.00 | 2,400.00 | 2,600.00 | 2,600.00 | 181,140 |
| 2023-11-01 | 2,500.00 | 2,500.00 | 2,400.00 | 2,500.00 | 2,500.00 | 63,700 |
| 2023-10-31 | 2,500.00 | 2,500.00 | 2,300.00 | 2,500.00 | 2,500.00 | 74,900 |
| 2023-10-30 | 2,500.00 | 2,500.00 | 2,400.00 | 2,400.00 | 2,400.00 | 34,400 |
| 2023-10-27 | 2,400.00 | 2,600.00 | 2,400.00 | 2,400.00 | 2,400.00 | 54,200 |
| 2023-10-26 | 2,700.00 | 2,700.00 | 2,400.00 | 2,500.00 | 2,500.00 | 178,130 |
| 2023-10-25 | 2,500.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | 103,820 |
| 2023-10-24 | 2,600.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | 102,400 |
| 2023-10-23 | 2,500.00 | 2,700.00 | 2,500.00 | 2,500.00 | 2,500.00 | 115,200 |
| 2023-10-20 | 2,500.00 | 2,700.00 | 2,300.00 | 2,700.00 | 2,700.00 | 257,400 |
| 2023-10-19 | 2,700.00 | 2,800.00 | 2,500.00 | 2,500.00 | 2,500.00 | 796,990 |
| 2023-10-18 | 2,800.00 | 2,900.00 | 2,700.00 | 2,700.00 | 2,700.00 | 47,200 |
| 2023-10-17 | 2,900.00 | 3,000.00 | 2,800.00 | 2,800.00 | 2,800.00 | 91,520 |
| 2023-10-16 | 3,000.00 | 3,000.00 | 2,800.00 | 2,800.00 | 2,800.00 | 95,930 |
| 2023-10-13 | 2,900.00 | 3,000.00 | 2,800.00 | 3,000.00 | 3,000.00 | 69,900 |
| 2023-10-12 | 2,900.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | 398,790 |
| 2023-10-11 | 2,800.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | 190,500 |
| 2023-10-10 | 2,700.00 | 2,900.00 | 2,600.00 | 2,800.00 | 2,800.00 | 278,010 |
| 2023-10-09 | 2,700.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | 64,400 |
| 2023-10-06 | 2,800.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | 17,900 |
| 2023-10-05 | 2,800.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | 80,000 |
| 2023-10-04 | 2,700.00 | 2,800.00 | 2,600.00 | 2,800.00 | 2,800.00 | 68,600 |
| 2023-10-03 | 2,900.00 | 2,900.00 | 2,700.00 | 2,700.00 | 2,700.00 | 511,670 |
| 2023-10-02 | 2,900.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 108,010 |
| 2023-09-29 | 2,900.00 | 2,900.00 | 2,700.00 | 2,900.00 | 2,900.00 | 103,600 |
| 2023-09-28 | 2,800.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | 196,200 |
| 2023-09-27 | 2,900.00 | 2,900.00 | 2,700.00 | 2,900.00 | 2,900.00 | 350,700 |
| 2023-09-26 | 3,000.00 | 3,100.00 | 2,800.00 | 2,900.00 | 2,900.00 | 396,210 |
| 2023-09-25 | 3,000.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | 249,300 |
| 2023-09-22 | 3,100.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | 218,300 |
| 2023-09-21 | 3,200.00 | 3,300.00 | 3,100.00 | 3,200.00 | 3,200.00 | 199,000 |
| 2023-09-20 | 3,100.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | 350,230 |
| 2023-09-19 | 3,100.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | 120,600 |
| 2023-09-18 | 3,100.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | 150,300 |
| 2023-09-15 | 3,000.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | 72,900 |
| 2023-09-14 | 3,200.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | 119,000 |
| 2023-09-13 | 3,200.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | 134,100 |
| 2023-09-12 | 3,000.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | 139,700 |
| 2023-09-11 | 3,100.00 | 3,200.00 | 3,000.00 | 3,000.00 | 3,000.00 | 209,300 |
| 2023-09-08 | 3,100.00 | 3,300.00 | 3,100.00 | 3,200.00 | 3,200.00 | 211,700 |
| 2023-09-07 | 3,100.00 | 3,300.00 | 3,100.00 | 3,200.00 | 3,200.00 | 104,900 |
| 2023-09-06 | 3,200.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | 269,800 |
| 2023-09-05 | 3,100.00 | 3,200.00 | 3,100.00 | 3,100.00 | 3,100.00 | 142,410 |
| 2023-08-31 | 3,200.00 | 3,300.00 | 3,100.00 | 3,100.00 | 3,100.00 | 140,300 |
| 2023-08-30 | 3,000.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | 54,200 |
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.