THIEN QUANG GR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 2,500.00 | 2,600.00 | 2,400.00 | 2,500.00 | 2,500.00 | 30,900 |
| 2023-03-10 | 2,500.00 | 2,600.00 | 2,500.00 | 2,600.00 | 2,600.00 | 41,500 |
| 2023-03-09 | 2,500.00 | 2,600.00 | 2,400.00 | 2,600.00 | 2,600.00 | 64,000 |
| 2023-03-08 | 2,400.00 | 2,500.00 | 2,400.00 | 2,500.00 | 2,500.00 | 15,500 |
| 2023-03-07 | 2,500.00 | 2,600.00 | 2,400.00 | 2,500.00 | 2,500.00 | 27,900 |
| 2023-03-06 | 2,500.00 | 2,500.00 | 2,400.00 | 2,500.00 | 2,500.00 | 88,500 |
| 2023-03-03 | 2,500.00 | 2,600.00 | 2,400.00 | 2,500.00 | 2,500.00 | 30,500 |
| 2023-03-02 | 2,500.00 | 2,600.00 | 2,500.00 | 2,500.00 | 2,500.00 | 68,600 |
| 2023-03-01 | 2,400.00 | 2,500.00 | 2,400.00 | 2,500.00 | 2,500.00 | 75,700 |
| 2023-02-28 | 2,600.00 | 2,600.00 | 2,400.00 | 2,500.00 | 2,500.00 | 47,300 |
| 2023-02-27 | 2,600.00 | 2,600.00 | 2,500.00 | 2,600.00 | 2,600.00 | 82,400 |
| 2023-02-24 | 2,600.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | 110,500 |
| 2023-02-23 | 2,600.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | 69,100 |
| 2023-02-22 | 2,600.00 | 2,700.00 | 2,500.00 | 2,700.00 | 2,700.00 | 74,300 |
| 2023-02-21 | 2,700.00 | 2,800.00 | 2,600.00 | 2,600.00 | 2,600.00 | 153,600 |
| 2023-02-20 | 2,500.00 | 2,600.00 | 2,400.00 | 2,600.00 | 2,600.00 | 139,800 |
| 2023-02-17 | 2,500.00 | 2,600.00 | 2,400.00 | 2,400.00 | 2,400.00 | 56,600 |
| 2023-02-16 | 2,600.00 | 2,600.00 | 2,500.00 | 2,500.00 | 2,500.00 | 36,500 |
| 2023-02-15 | 2,500.00 | 2,600.00 | 2,400.00 | 2,600.00 | 2,600.00 | 51,800 |
| 2023-02-14 | 2,500.00 | 2,500.00 | 2,400.00 | 2,500.00 | 2,500.00 | 36,900 |
| 2023-02-13 | 2,500.00 | 2,500.00 | 2,400.00 | 2,500.00 | 2,500.00 | 203,900 |
| 2023-02-10 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 41,700 |
| 2023-02-09 | 2,600.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | 100,600 |
| 2023-02-08 | 2,600.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | 72,400 |
| 2023-02-07 | 2,700.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | 104,200 |
| 2023-02-06 | 2,600.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | 102,610 |
| 2023-02-03 | 2,700.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | 56,800 |
| 2023-02-02 | 2,700.00 | 2,800.00 | 2,600.00 | 2,600.00 | 2,600.00 | 109,300 |
| 2023-02-01 | 2,800.00 | 2,900.00 | 2,700.00 | 2,700.00 | 2,700.00 | 265,800 |
| 2023-01-31 | 2,800.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 393,900 |
| 2023-01-30 | 2,600.00 | 2,800.00 | 2,600.00 | 2,800.00 | 2,800.00 | 326,400 |
| 2023-01-27 | 2,700.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | 272,700 |
| 2023-01-19 | 2,600.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | 247,600 |
| 2023-01-18 | 2,700.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | 390,400 |
| 2023-01-17 | 2,500.00 | 2,600.00 | 2,400.00 | 2,600.00 | 2,600.00 | 179,000 |
| 2023-01-16 | 2,500.00 | 2,500.00 | 2,400.00 | 2,500.00 | 2,500.00 | 204,800 |
| 2023-01-13 | 2,500.00 | 2,600.00 | 2,500.00 | 2,600.00 | 2,600.00 | 83,200 |
| 2023-01-12 | 2,700.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | 30,200 |
| 2023-01-11 | 2,800.00 | 2,800.00 | 2,600.00 | 2,600.00 | 2,600.00 | 22,620 |
| 2023-01-10 | 2,700.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | 151,500 |
| 2023-01-09 | 2,700.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | 65,000 |
| 2023-01-06 | 2,700.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | 74,100 |
| 2023-01-05 | 2,700.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | 64,840 |
| 2023-01-04 | 2,700.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | 122,300 |
| 2023-01-03 | 2,600.00 | 2,700.00 | 2,500.00 | 2,700.00 | 2,700.00 | 259,830 |
| 2022-12-30 | 2,800.00 | 2,800.00 | 2,500.00 | 2,600.00 | 2,600.00 | 11,000 |
| 2022-12-29 | 2,600.00 | 2,600.00 | 2,400.00 | 2,600.00 | 2,600.00 | 53,600 |
| 2022-12-28 | 2,700.00 | 2,700.00 | 2,500.00 | 2,500.00 | 2,500.00 | 49,700 |
| 2022-12-27 | 2,600.00 | 2,600.00 | 2,400.00 | 2,500.00 | 2,500.00 | 23,200 |
| 2022-12-26 | 2,600.00 | 2,600.00 | 2,400.00 | 2,400.00 | 2,400.00 | 117,950 |
| 2022-12-23 | 2,500.00 | 2,600.00 | 2,400.00 | 2,600.00 | 2,600.00 | 81,600 |
| 2022-12-22 | 2,500.00 | 2,600.00 | 2,400.00 | 2,500.00 | 2,500.00 | 60,600 |
| 2022-12-21 | 2,700.00 | 2,700.00 | 2,400.00 | 2,500.00 | 2,500.00 | 113,000 |
| 2022-12-20 | 2,800.00 | 2,800.00 | 2,600.00 | 2,600.00 | 2,600.00 | 161,800 |
| 2022-12-19 | 2,800.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 52,620 |
| 2022-12-16 | 2,700.00 | 2,800.00 | 2,600.00 | 2,800.00 | 2,800.00 | 187,700 |
| 2022-12-15 | 2,700.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | 46,500 |
| 2022-12-14 | 2,600.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | 296,900 |
| 2022-12-13 | 2,800.00 | 2,800.00 | 2,500.00 | 2,600.00 | 2,600.00 | 223,000 |
| 2022-12-12 | 2,900.00 | 2,900.00 | 2,600.00 | 2,600.00 | 2,600.00 | 289,400 |
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.