THIEN QUANG GR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 148,700 |
| 2022-09-14 | 4,500.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 278,800 |
| 2022-09-13 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 102,100 |
| 2022-09-12 | 4,500.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 286,060 |
| 2022-09-09 | 4,500.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 166,700 |
| 2022-09-08 | 4,600.00 | 4,700.00 | 4,400.00 | 4,400.00 | 4,400.00 | 449,200 |
| 2022-09-07 | 4,900.00 | 5,000.00 | 4,600.00 | 4,600.00 | 4,600.00 | 347,400 |
| 2022-09-06 | 5,000.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 198,300 |
| 2022-09-05 | 4,800.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | 517,630 |
| 2022-08-31 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 63,500 |
| 2022-08-30 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 124,800 |
| 2022-08-29 | 5,100.00 | 5,100.00 | 4,700.00 | 4,800.00 | 4,800.00 | 523,900 |
| 2022-08-26 | 5,100.00 | 5,300.00 | 5,000.00 | 5,100.00 | 5,100.00 | 192,100 |
| 2022-08-25 | 5,100.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 216,800 |
| 2022-08-24 | 4,900.00 | 5,200.00 | 4,900.00 | 5,200.00 | 5,200.00 | 195,000 |
| 2022-08-23 | 4,900.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | 306,500 |
| 2022-08-22 | 5,000.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 136,000 |
| 2022-08-19 | 5,300.00 | 5,300.00 | 5,000.00 | 5,100.00 | 5,100.00 | 601,800 |
| 2022-08-18 | 5,100.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 171,000 |
| 2022-08-17 | 5,400.00 | 5,500.00 | 5,200.00 | 5,200.00 | 5,200.00 | 317,500 |
| 2022-08-16 | 5,000.00 | 5,500.00 | 4,900.00 | 5,500.00 | 5,500.00 | 1,300,000 |
| 2022-08-15 | 4,900.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 142,410 |
| 2022-08-12 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 125,700 |
| 2022-08-11 | 5,000.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | 518,300 |
| 2022-08-10 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 398,300 |
| 2022-08-09 | 5,000.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | 336,100 |
| 2022-08-08 | 5,000.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | 232,410 |
| 2022-08-05 | 4,700.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | 1,030,000 |
| 2022-08-04 | 4,600.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 313,100 |
| 2022-08-03 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 286,200 |
| 2022-08-02 | 4,700.00 | 4,800.00 | 4,500.00 | 4,700.00 | 4,700.00 | 405,200 |
| 2022-08-01 | 4,500.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,700.00 | 505,200 |
| 2022-07-29 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 116,120 |
| 2022-07-28 | 4,300.00 | 4,500.00 | 4,200.00 | 4,400.00 | 4,400.00 | 476,400 |
| 2022-07-27 | 4,300.00 | 4,400.00 | 4,100.00 | 4,300.00 | 4,300.00 | 225,600 |
| 2022-07-26 | 4,500.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 36,000 |
| 2022-07-25 | 4,500.00 | 4,600.00 | 4,400.00 | 4,400.00 | 4,400.00 | 248,500 |
| 2022-07-22 | 4,600.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 148,910 |
| 2022-07-21 | 4,600.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | 204,700 |
| 2022-07-20 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 292,000 |
| 2022-07-19 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 58,500 |
| 2022-07-18 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 50,400 |
| 2022-07-15 | 4,600.00 | 4,800.00 | 4,500.00 | 4,600.00 | 4,600.00 | 162,307 |
| 2022-07-14 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 109,500 |
| 2022-07-13 | 4,600.00 | 4,800.00 | 4,500.00 | 4,700.00 | 4,700.00 | 297,300 |
| 2022-07-12 | 4,300.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,600.00 | 301,100 |
| 2022-07-11 | 4,300.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | 130,500 |
| 2022-07-08 | 4,200.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | 120,900 |
| 2022-07-07 | 4,200.00 | 4,300.00 | 4,000.00 | 4,200.00 | 4,200.00 | 123,400 |
| 2022-07-06 | 4,300.00 | 4,400.00 | 4,200.00 | 4,200.00 | 4,200.00 | 82,500 |
| 2022-07-05 | 4,600.00 | 4,600.00 | 4,300.00 | 4,300.00 | 4,300.00 | 155,500 |
| 2022-07-04 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 114,600 |
| 2022-07-01 | 4,300.00 | 4,400.00 | 4,100.00 | 4,400.00 | 4,400.00 | 197,800 |
| 2022-06-30 | 4,700.00 | 4,700.00 | 4,300.00 | 4,300.00 | 4,300.00 | 270,200 |
| 2022-06-29 | 4,800.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 110,800 |
| 2022-06-28 | 4,700.00 | 4,800.00 | 4,400.00 | 4,800.00 | 4,800.00 | 320,600 |
| 2022-06-27 | 4,500.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,700.00 | 283,000 |
| 2022-06-24 | 4,500.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 157,300 |
| 2022-06-23 | 4,200.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 170,100 |
| 2022-06-22 | 3,800.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 226,000 |
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.