Thanh An 96 Installation and Construction JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	10,700.00	10,800.00	10,700.00	10,700.00	7,680.56	2,509
2024-02-05	10,700.00	10,800.00	10,700.00	10,700.00	7,680.56	3,079
2024-02-02	11,400.00	11,400.00	10,700.00	10,700.00	7,680.56	912
2024-02-01	10,600.00	10,600.00	10,600.00	10,600.00	7,608.78	114
2024-01-31	10,600.00	10,600.00	10,600.00	10,600.00	7,608.78	114
2024-01-30	10,800.00	10,800.00	10,600.00	10,600.00	7,608.78	6,045
2024-01-29	10,600.00	10,800.00	10,500.00	10,800.00	7,752.34	19,617
2024-01-26	10,600.00	10,600.00	10,600.00	10,600.00	7,608.78	5,703
2024-01-25	10,600.00	10,600.00	10,600.00	10,600.00	7,608.78	119
2024-01-23	10,900.00	10,900.00	10,900.00	10,900.00	7,824.13	114
2024-01-22	10,700.00	10,700.00	10,600.00	10,700.00	7,680.56	23,951
2024-01-19	10,700.00	10,700.00	10,600.00	10,700.00	7,680.56	14,712
2024-01-18	10,700.00	10,700.00	10,700.00	10,700.00	7,680.56	12,317
2024-01-17	10,600.00	10,600.00	10,600.00	10,600.00	7,608.78	114
2024-01-16	10,400.00	11,000.00	10,400.00	11,000.00	7,895.91	4,562
2024-01-15	10,500.00	10,500.00	10,400.00	10,400.00	7,465.22	6,740
2024-01-12	10,400.00	10,400.00	10,400.00	10,400.00	7,465.22	27,486
2024-01-11	10,400.00	10,500.00	10,300.00	10,400.00	7,465.22	42,541
2024-01-10	10,300.00	10,300.00	10,300.00	10,300.00	7,393.44	746
2024-01-09	10,200.00	10,300.00	10,200.00	10,300.00	7,393.44	2,542
2024-01-08	10,300.00	10,400.00	10,200.00	10,300.00	7,393.44	19,168
2024-01-05	10,300.00	10,300.00	10,300.00	10,300.00	7,393.44	7,641
2024-01-04	10,400.00	10,500.00	10,200.00	10,200.00	7,321.66	48,017
2024-01-03	10,400.00	10,400.00	10,300.00	10,400.00	7,465.22	9,238
2023-12-29	10,400.00	10,400.00	10,400.00	10,400.00	7,465.22	114
2023-12-28	10,500.00	10,500.00	10,300.00	10,300.00	7,393.44	228
2023-12-27	10,400.00	10,400.00	10,400.00	10,400.00	7,465.22	14,598
2023-12-26	10,500.00	10,500.00	10,400.00	10,400.00	7,465.22	11,861
2023-12-25	10,500.00	10,500.00	10,500.00	10,500.00	7,537.00	114
2023-12-22	10,500.00	10,500.00	10,300.00	10,300.00	7,393.44	24,977
2023-12-21	10,600.00	10,600.00	10,500.00	10,500.00	7,537.00	6,159
2023-12-20	10,500.00	10,600.00	10,400.00	10,600.00	7,608.78	11,633
2023-12-19	10,400.00	10,500.00	10,400.00	10,400.00	7,465.22	3,536
2023-12-18	10,500.00	10,500.00	10,400.00	10,400.00	7,465.22	2,509
2023-12-15	10,500.00	10,500.00	10,500.00	10,500.00	7,537.00	1,141
2023-12-14	10,500.00	10,500.00	10,500.00	10,500.00	7,537.00	570
2023-12-13	10,500.00	10,500.00	10,300.00	10,400.00	7,465.22	23,153
2023-12-12	10,700.00	10,700.00	10,400.00	10,400.00	7,465.22	18,939
2023-12-11	10,400.00	10,500.00	10,400.00	10,400.00	7,465.22	8,155
2023-12-07	10,700.00	11,400.00	10,400.00	10,400.00	7,465.22	20,006
2023-12-06	10,500.00	10,500.00	10,500.00	10,500.00	7,537.00	1,890
2023-12-05	10,400.00	10,500.00	10,400.00	10,400.00	7,465.22	16,081
2023-12-04	10,400.00	10,400.00	10,400.00	10,400.00	7,465.22	13,468
2023-12-01	10,400.00	10,400.00	10,300.00	10,400.00	7,465.22	11,634
2023-11-30	10,400.00	10,400.00	10,200.00	10,300.00	7,393.44	11,063
2023-11-29	10,600.00	10,600.00	10,200.00	10,300.00	7,393.44	53,661
2023-11-28	11,000.00	11,000.00	10,500.00	10,900.00	7,824.13	5,817
2023-11-27	12,000.00	12,000.00	11,300.00	11,800.00	7,709.28	110,058
2023-11-24	12,000.00	12,000.00	11,800.00	12,000.00	7,839.94	7,984
2023-11-23	12,000.00	12,100.00	11,900.00	11,900.00	7,774.61	18,020
2023-11-22	12,000.00	12,000.00	12,000.00	12,000.00	7,839.94	23,836
2023-11-21	12,400.00	12,400.00	12,000.00	12,000.00	7,839.94	11,064
2023-11-20	11,500.00	11,900.00	11,500.00	11,700.00	7,643.94	43,453
2023-11-17	12,000.00	12,000.00	11,800.00	11,800.00	7,709.28	2,972
2023-11-16	12,000.00	12,000.00	12,000.00	12,000.00	7,839.94	8,782
2023-11-15	12,100.00	12,100.00	11,700.00	12,000.00	7,839.94	28,398
2023-11-10	11,700.00	11,700.00	11,700.00	11,700.00	7,643.94	2,281
2023-11-08	11,700.00	11,700.00	11,700.00	11,700.00	7,643.94	3,422
2023-11-07	11,300.00	11,300.00	11,300.00	11,300.00	7,382.61	271
2023-11-06	11,500.00	11,500.00	11,500.00	11,500.00	7,513.28	11,074

← NewerPage 12 of 20 · 1,160 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-24	1,416.0000 VND
2024-09-26	1,206.0000 VND
2023-11-28	1,060.0000 VND
2022-09-29	1,026.5000 VND
2021-12-09	1,200.0000 VND
2020-10-21	1,500.0000 VND
2019-09-05	1,500.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.