THIEN QUANG GR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 3,800.00 | 3,900.00 | 3,500.00 | 3,700.00 | 3,700.00 | 204,700 |
| 2022-06-20 | 3,900.00 | 4,300.00 | 3,800.00 | 3,800.00 | 3,800.00 | 281,300 |
| 2022-06-17 | 4,400.00 | 4,600.00 | 4,200.00 | 4,200.00 | 4,200.00 | 294,800 |
| 2022-06-16 | 4,500.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 157,000 |
| 2022-06-15 | 4,900.00 | 5,000.00 | 4,500.00 | 4,500.00 | 4,500.00 | 327,100 |
| 2022-06-14 | 5,000.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | 250,150 |
| 2022-06-13 | 5,500.00 | 5,500.00 | 5,000.00 | 5,100.00 | 5,100.00 | 184,200 |
| 2022-06-10 | 5,500.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | 113,901 |
| 2022-06-09 | 5,500.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 149,500 |
| 2022-06-08 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 139,600 |
| 2022-06-07 | 5,500.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,400.00 | 149,039 |
| 2022-06-06 | 5,700.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | 97,200 |
| 2022-06-03 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 101,700 |
| 2022-06-02 | 5,900.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,700.00 | 271,800 |
| 2022-06-01 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 155,300 |
| 2022-05-31 | 6,300.00 | 6,400.00 | 6,000.00 | 6,000.00 | 6,000.00 | 224,722 |
| 2022-05-30 | 5,700.00 | 6,200.00 | 5,600.00 | 6,200.00 | 6,200.00 | 469,511 |
| 2022-05-27 | 5,600.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 203,701 |
| 2022-05-26 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 193,300 |
| 2022-05-25 | 5,400.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 237,900 |
| 2022-05-24 | 5,500.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,400.00 | 161,366 |
| 2022-05-23 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 147,900 |
| 2022-05-20 | 5,600.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 113,300 |
| 2022-05-19 | 5,700.00 | 5,700.00 | 5,400.00 | 5,600.00 | 5,600.00 | 250,000 |
| 2022-05-18 | 5,900.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,700.00 | 230,210 |
| 2022-05-17 | 5,300.00 | 5,800.00 | 5,200.00 | 5,800.00 | 5,800.00 | 212,800 |
| 2022-05-16 | 5,100.00 | 5,600.00 | 4,800.00 | 5,300.00 | 5,300.00 | 289,220 |
| 2022-05-13 | 5,400.00 | 5,700.00 | 5,100.00 | 5,100.00 | 5,100.00 | 454,600 |
| 2022-05-12 | 6,200.00 | 6,200.00 | 5,600.00 | 5,600.00 | 5,600.00 | 191,800 |
| 2022-05-11 | 6,200.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 155,100 |
| 2022-05-10 | 5,900.00 | 6,100.00 | 5,600.00 | 6,100.00 | 6,100.00 | 169,900 |
| 2022-05-09 | 6,600.00 | 6,600.00 | 6,000.00 | 6,000.00 | 6,000.00 | 304,740 |
| 2022-05-06 | 6,900.00 | 6,900.00 | 6,500.00 | 6,600.00 | 6,600.00 | 128,900 |
| 2022-05-05 | 6,800.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,900.00 | 180,100 |
| 2022-05-04 | 7,000.00 | 7,000.00 | 6,600.00 | 6,800.00 | 6,800.00 | 306,800 |
| 2022-04-29 | 6,800.00 | 7,100.00 | 6,700.00 | 6,900.00 | 6,900.00 | 386,600 |
| 2022-04-28 | 6,900.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | 267,900 |
| 2022-04-27 | 6,600.00 | 6,900.00 | 6,300.00 | 6,900.00 | 6,900.00 | 249,953 |
| 2022-04-26 | 6,300.00 | 6,600.00 | 5,900.00 | 6,600.00 | 6,600.00 | 233,660 |
| 2022-04-25 | 6,500.00 | 6,800.00 | 6,200.00 | 6,300.00 | 6,300.00 | 300,901 |
| 2022-04-22 | 6,300.00 | 6,900.00 | 6,100.00 | 6,600.00 | 6,600.00 | 322,100 |
| 2022-04-21 | 7,100.00 | 7,100.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1,122,700 |
| 2022-04-20 | 6,600.00 | 7,200.00 | 6,100.00 | 7,100.00 | 7,100.00 | 505,254 |
| 2022-04-19 | 7,400.00 | 7,500.00 | 6,700.00 | 6,700.00 | 6,700.00 | 336,800 |
| 2022-04-18 | 8,000.00 | 8,300.00 | 7,400.00 | 7,400.00 | 7,400.00 | 459,350 |
| 2022-04-15 | 8,300.00 | 8,400.00 | 8,100.00 | 8,200.00 | 8,200.00 | 302,800 |
| 2022-04-14 | 8,600.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | 177,500 |
| 2022-04-13 | 8,100.00 | 8,500.00 | 8,000.00 | 8,500.00 | 8,500.00 | 365,844 |
| 2022-04-12 | 9,000.00 | 9,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 457,900 |
| 2022-04-08 | 9,200.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | 293,806 |
| 2022-04-07 | 9,300.00 | 9,300.00 | 9,100.00 | 9,200.00 | 9,200.00 | 209,500 |
| 2022-04-06 | 9,200.00 | 9,400.00 | 9,100.00 | 9,300.00 | 9,300.00 | 281,347 |
| 2022-04-05 | 9,400.00 | 9,400.00 | 9,200.00 | 9,200.00 | 9,200.00 | 249,500 |
| 2022-04-04 | 9,600.00 | 9,600.00 | 9,200.00 | 9,400.00 | 9,400.00 | 383,711 |
| 2022-04-01 | 9,000.00 | 9,300.00 | 8,800.00 | 9,300.00 | 9,300.00 | 591,664 |
| 2022-03-31 | 9,200.00 | 9,400.00 | 9,000.00 | 9,000.00 | 9,000.00 | 308,700 |
| 2022-03-30 | 9,700.00 | 9,700.00 | 9,000.00 | 9,200.00 | 9,200.00 | 955,600 |
| 2022-03-29 | 9,600.00 | 9,900.00 | 9,600.00 | 9,800.00 | 9,800.00 | 606,044 |
| 2022-03-28 | 10,200.00 | 10,200.00 | 9,500.00 | 9,600.00 | 9,600.00 | 1,178,811 |
| 2022-03-25 | 10,300.00 | 10,500.00 | 10,100.00 | 10,200.00 | 10,200.00 | 848,300 |
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.