THIEN QUANG GR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 10,200.00 | 10,600.00 | 10,100.00 | 10,300.00 | 10,300.00 | 850,400 |
| 2022-03-23 | 10,300.00 | 10,400.00 | 10,100.00 | 10,100.00 | 10,100.00 | 864,010 |
| 2022-03-22 | 10,000.00 | 10,400.00 | 9,800.00 | 10,300.00 | 10,300.00 | 1,181,748 |
| 2022-03-21 | 10,000.00 | 10,200.00 | 9,800.00 | 9,900.00 | 9,900.00 | 725,248 |
| 2022-03-18 | 10,000.00 | 10,400.00 | 9,800.00 | 9,900.00 | 9,900.00 | 857,540 |
| 2022-03-17 | 10,600.00 | 10,600.00 | 10,000.00 | 10,100.00 | 10,100.00 | 805,400 |
| 2022-03-16 | 9,600.00 | 10,700.00 | 9,600.00 | 10,600.00 | 10,600.00 | 1,100,630 |
| 2022-03-15 | 10,000.00 | 10,200.00 | 9,400.00 | 9,900.00 | 9,900.00 | 1,315,750 |
| 2022-03-14 | 11,300.00 | 11,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 1,663,542 |
| 2022-03-11 | 11,700.00 | 12,100.00 | 10,500.00 | 11,400.00 | 11,400.00 | 4,402,878 |
| 2022-03-10 | 11,000.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | 2,374,042 |
| 2022-03-09 | 9,100.00 | 10,000.00 | 9,100.00 | 10,000.00 | 10,000.00 | 2,637,380 |
| 2022-03-08 | 9,500.00 | 9,600.00 | 9,000.00 | 9,100.00 | 9,100.00 | 750,092 |
| 2022-03-07 | 9,000.00 | 9,600.00 | 9,000.00 | 9,400.00 | 9,400.00 | 1,107,010 |
| 2022-03-04 | 8,700.00 | 9,300.00 | 8,700.00 | 9,000.00 | 9,000.00 | 903,873 |
| 2022-03-03 | 8,400.00 | 8,700.00 | 8,400.00 | 8,700.00 | 8,700.00 | 499,702 |
| 2022-03-02 | 8,600.00 | 8,700.00 | 8,200.00 | 8,400.00 | 8,400.00 | 661,445 |
| 2022-03-01 | 8,500.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 448,129 |
| 2022-02-28 | 8,200.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 293,010 |
| 2022-02-25 | 8,200.00 | 8,500.00 | 8,200.00 | 8,200.00 | 8,200.00 | 285,900 |
| 2022-02-24 | 8,700.00 | 8,700.00 | 7,900.00 | 8,200.00 | 8,200.00 | 641,786 |
| 2022-02-23 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | 234,400 |
| 2022-02-22 | 8,800.00 | 8,800.00 | 8,400.00 | 8,600.00 | 8,600.00 | 431,729 |
| 2022-02-21 | 8,700.00 | 8,900.00 | 8,400.00 | 8,900.00 | 8,900.00 | 493,047 |
| 2022-02-18 | 8,400.00 | 8,800.00 | 8,300.00 | 8,700.00 | 8,700.00 | 465,817 |
| 2022-02-17 | 8,300.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 356,127 |
| 2022-02-16 | 8,000.00 | 8,300.00 | 8,000.00 | 8,300.00 | 8,300.00 | 305,500 |
| 2022-02-15 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 120,600 |
| 2022-02-14 | 8,100.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | 246,300 |
| 2022-02-11 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 323,600 |
| 2022-02-10 | 8,200.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 244,502 |
| 2022-02-09 | 8,100.00 | 8,300.00 | 7,900.00 | 8,200.00 | 8,200.00 | 245,701 |
| 2022-02-08 | 8,000.00 | 8,200.00 | 7,800.00 | 8,100.00 | 8,100.00 | 393,000 |
| 2022-02-07 | 7,500.00 | 8,000.00 | 7,500.00 | 7,900.00 | 7,900.00 | 229,600 |
| 2022-01-28 | 7,200.00 | 7,500.00 | 7,100.00 | 7,300.00 | 7,300.00 | 166,401 |
| 2022-01-27 | 7,500.00 | 7,700.00 | 7,000.00 | 7,200.00 | 7,200.00 | 170,900 |
| 2022-01-26 | 8,000.00 | 8,000.00 | 7,400.00 | 7,400.00 | 7,400.00 | 218,200 |
| 2022-01-25 | 7,200.00 | 7,900.00 | 6,600.00 | 7,900.00 | 7,900.00 | 458,300 |
| 2022-01-24 | 8,300.00 | 8,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | 697,158 |
| 2022-01-21 | 7,400.00 | 7,800.00 | 7,400.00 | 7,800.00 | 7,800.00 | 505,900 |
| 2022-01-20 | 6,600.00 | 7,100.00 | 6,400.00 | 7,100.00 | 7,100.00 | 696,600 |
| 2022-01-19 | 7,200.00 | 7,400.00 | 6,500.00 | 6,500.00 | 6,500.00 | 873,600 |
| 2022-01-18 | 8,000.00 | 8,000.00 | 7,200.00 | 7,200.00 | 7,200.00 | 845,200 |
| 2022-01-17 | 8,800.00 | 9,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 835,313 |
| 2022-01-14 | 8,700.00 | 9,000.00 | 8,200.00 | 8,800.00 | 8,800.00 | 756,398 |
| 2022-01-13 | 10,000.00 | 10,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 1,602,310 |
| 2022-01-12 | 10,800.00 | 10,800.00 | 9,900.00 | 10,100.00 | 10,100.00 | 816,034 |
| 2022-01-11 | 11,300.00 | 11,300.00 | 10,600.00 | 10,800.00 | 10,800.00 | 1,197,226 |
| 2022-01-10 | 10,300.00 | 11,300.00 | 10,000.00 | 11,300.00 | 11,300.00 | 3,462,633 |
| 2022-01-07 | 10,300.00 | 10,400.00 | 10,000.00 | 10,300.00 | 10,300.00 | 852,793 |
| 2022-01-06 | 9,900.00 | 10,500.00 | 9,700.00 | 10,300.00 | 10,300.00 | 1,359,504 |
| 2022-01-05 | 10,100.00 | 10,100.00 | 9,800.00 | 9,900.00 | 9,900.00 | 638,908 |
| 2022-01-04 | 9,900.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | 497,595 |
| 2021-12-31 | 10,100.00 | 10,300.00 | 9,900.00 | 9,900.00 | 9,900.00 | 629,887 |
| 2021-12-30 | 10,500.00 | 10,500.00 | 10,000.00 | 10,000.00 | 10,000.00 | 779,700 |
| 2021-12-29 | 10,800.00 | 10,800.00 | 10,400.00 | 10,500.00 | 10,500.00 | 684,524 |
| 2021-12-28 | 10,900.00 | 11,000.00 | 10,700.00 | 10,700.00 | 10,700.00 | 771,807 |
| 2021-12-27 | 10,800.00 | 11,500.00 | 10,800.00 | 10,900.00 | 10,900.00 | 1,005,306 |
| 2021-12-24 | 10,400.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | 1,047,450 |
| 2021-12-23 | 10,500.00 | 10,600.00 | 10,100.00 | 10,300.00 | 10,300.00 | 1,079,611 |
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.