THIEN QUANG GR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 10,200.00 | 10,900.00 | 10,100.00 | 10,500.00 | 10,500.00 | 1,328,951 |
| 2021-12-21 | 10,200.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 771,700 |
| 2021-12-20 | 10,300.00 | 10,500.00 | 10,000.00 | 10,200.00 | 10,200.00 | 492,400 |
| 2021-12-17 | 9,800.00 | 10,600.00 | 9,700.00 | 10,300.00 | 10,300.00 | 1,528,750 |
| 2021-12-16 | 9,800.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 452,018 |
| 2021-12-15 | 10,200.00 | 10,200.00 | 9,700.00 | 9,700.00 | 9,700.00 | 559,060 |
| 2021-12-14 | 9,900.00 | 10,300.00 | 9,800.00 | 10,100.00 | 10,100.00 | 781,773 |
| 2021-12-13 | 9,400.00 | 9,800.00 | 9,400.00 | 9,800.00 | 9,800.00 | 559,485 |
| 2021-12-10 | 9,600.00 | 9,600.00 | 9,300.00 | 9,400.00 | 9,400.00 | 554,375 |
| 2021-12-09 | 9,600.00 | 9,800.00 | 9,400.00 | 9,600.00 | 9,600.00 | 405,640 |
| 2021-12-08 | 9,600.00 | 9,800.00 | 9,400.00 | 9,600.00 | 9,600.00 | 448,160 |
| 2021-12-07 | 9,600.00 | 9,700.00 | 8,800.00 | 9,600.00 | 9,600.00 | 797,900 |
| 2021-12-06 | 10,300.00 | 10,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 1,343,400 |
| 2021-12-03 | 10,900.00 | 11,100.00 | 10,300.00 | 10,300.00 | 10,300.00 | 769,385 |
| 2021-12-02 | 10,500.00 | 11,000.00 | 10,300.00 | 10,900.00 | 10,900.00 | 1,130,145 |
| 2021-12-01 | 10,100.00 | 10,500.00 | 9,800.00 | 10,400.00 | 10,400.00 | 835,600 |
| 2021-11-30 | 10,200.00 | 10,600.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1,099,600 |
| 2021-11-29 | 10,200.00 | 10,600.00 | 9,500.00 | 10,200.00 | 10,200.00 | 1,196,038 |
| 2021-11-26 | 10,400.00 | 10,800.00 | 10,100.00 | 10,200.00 | 10,200.00 | 903,108 |
| 2021-11-25 | 10,500.00 | 10,900.00 | 10,000.00 | 10,400.00 | 10,400.00 | 830,700 |
| 2021-11-24 | 10,900.00 | 11,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1,077,238 |
| 2021-11-23 | 11,200.00 | 11,400.00 | 10,100.00 | 11,100.00 | 11,100.00 | 1,299,148 |
| 2021-11-22 | 11,400.00 | 12,000.00 | 11,000.00 | 11,200.00 | 11,200.00 | 1,170,130 |
| 2021-11-19 | 11,300.00 | 12,300.00 | 10,600.00 | 11,400.00 | 11,400.00 | 2,484,980 |
| 2021-11-18 | 10,200.00 | 11,200.00 | 10,100.00 | 11,200.00 | 11,200.00 | 3,471,812 |
| 2021-11-17 | 10,000.00 | 10,200.00 | 9,700.00 | 10,200.00 | 10,200.00 | 1,133,350 |
| 2021-11-16 | 10,600.00 | 10,700.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1,534,853 |
| 2021-11-15 | 9,800.00 | 10,600.00 | 9,700.00 | 10,500.00 | 10,500.00 | 2,615,419 |
| 2021-11-12 | 9,600.00 | 9,800.00 | 9,400.00 | 9,700.00 | 9,700.00 | 1,060,540 |
| 2021-11-11 | 9,400.00 | 9,700.00 | 9,400.00 | 9,500.00 | 9,500.00 | 652,516 |
| 2021-11-10 | 9,100.00 | 9,700.00 | 9,100.00 | 9,400.00 | 9,400.00 | 350,548 |
| 2021-11-09 | 9,900.00 | 9,900.00 | 9,300.00 | 9,500.00 | 9,500.00 | 889,020 |
| 2021-11-08 | 9,600.00 | 9,800.00 | 9,500.00 | 9,700.00 | 9,700.00 | 368,360 |
| 2021-11-05 | 9,600.00 | 9,800.00 | 9,500.00 | 9,600.00 | 9,600.00 | 374,400 |
| 2021-11-04 | 9,500.00 | 9,900.00 | 9,000.00 | 9,500.00 | 9,500.00 | 589,782 |
| 2021-11-03 | 10,700.00 | 10,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1,108,112 |
| 2021-11-02 | 10,200.00 | 10,500.00 | 10,100.00 | 10,500.00 | 10,500.00 | 512,198 |
| 2021-11-01 | 10,200.00 | 10,600.00 | 10,100.00 | 10,300.00 | 10,300.00 | 656,429 |
| 2021-10-29 | 9,500.00 | 10,400.00 | 9,300.00 | 10,100.00 | 10,100.00 | 1,280,679 |
| 2021-10-28 | 9,400.00 | 9,600.00 | 9,200.00 | 9,500.00 | 9,500.00 | 492,715 |
| 2021-10-27 | 9,500.00 | 9,600.00 | 9,300.00 | 9,400.00 | 9,400.00 | 570,884 |
| 2021-10-26 | 9,300.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,500.00 | 474,817 |
| 2021-10-25 | 9,600.00 | 9,800.00 | 9,200.00 | 9,300.00 | 9,300.00 | 612,600 |
| 2021-10-22 | 9,700.00 | 9,900.00 | 9,500.00 | 9,600.00 | 9,600.00 | 706,560 |
| 2021-10-21 | 9,800.00 | 10,100.00 | 9,400.00 | 9,700.00 | 9,700.00 | 629,000 |
| 2021-10-20 | 9,100.00 | 10,200.00 | 8,900.00 | 9,800.00 | 9,800.00 | 1,276,025 |
← NewerPage 21 of 21 · 1,246 trading days
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.