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
2023-11-03	11,500.00	11,500.00	11,400.00	11,500.00	7,513.28	17,450
2023-11-02	11,200.00	11,500.00	11,200.00	11,400.00	7,447.94	8,440
2023-11-01	11,000.00	11,200.00	11,000.00	11,200.00	7,317.28	19,274
2023-10-31	11,000.00	11,100.00	11,000.00	11,100.00	7,251.95	6,387
2023-10-27	11,500.00	11,500.00	11,500.00	11,500.00	7,513.28	1,255
2023-10-26	11,500.00	11,500.00	11,300.00	11,300.00	7,382.61	7,185
2023-10-25	11,700.00	11,700.00	11,600.00	11,600.00	7,578.61	5,703
2023-10-24	11,400.00	11,700.00	11,400.00	11,700.00	7,643.94	570
2023-10-20	12,300.00	12,300.00	12,300.00	12,300.00	8,035.94	229
2023-10-19	11,700.00	11,800.00	11,500.00	11,500.00	7,513.28	11,634
2023-10-18	11,700.00	11,800.00	11,200.00	11,800.00	7,709.28	6,045
2023-10-16	11,700.00	11,700.00	11,700.00	11,700.00	7,643.94	1,711
2023-10-13	11,600.00	11,600.00	11,500.00	11,500.00	7,513.28	8,554
2023-10-12	11,600.00	11,700.00	11,400.00	11,700.00	7,643.94	15,511
2023-10-11	11,400.00	11,800.00	11,400.00	11,800.00	7,709.28	1,369
2023-10-10	11,400.00	11,400.00	11,400.00	11,400.00	7,447.94	19,959
2023-10-09	11,300.00	11,300.00	11,300.00	11,300.00	7,382.61	6,501
2023-10-06	11,000.00	11,000.00	11,000.00	11,000.00	7,186.61	12,546
2023-10-05	11,300.00	11,300.00	11,300.00	11,300.00	7,382.61	9,238
2023-10-04	11,300.00	11,400.00	11,300.00	11,300.00	7,382.61	35,013
2023-10-03	11,400.00	11,400.00	11,400.00	11,400.00	7,447.94	1,719
2023-10-02	11,100.00	11,700.00	11,100.00	11,700.00	7,643.94	1,825
2023-09-29	11,000.00	11,400.00	11,000.00	11,400.00	7,447.94	5,596
2023-09-28	11,400.00	11,400.00	11,400.00	11,400.00	7,447.94	114
2023-09-27	11,200.00	11,200.00	11,200.00	11,200.00	7,317.28	570
2023-09-26	11,900.00	11,900.00	11,000.00	11,500.00	7,513.28	15,853
2023-09-25	11,500.00	11,900.00	11,500.00	11,900.00	7,774.61	3,079
2023-09-22	11,900.00	11,900.00	11,500.00	11,500.00	7,513.28	42,769
2023-09-21	12,400.00	12,400.00	11,900.00	12,300.00	8,035.94	5,818
2023-09-20	12,400.00	12,400.00	12,400.00	12,400.00	8,101.27	1,237
2023-09-14	12,500.00	12,500.00	12,500.00	12,500.00	8,166.61	228
2023-09-13	12,600.00	12,600.00	12,500.00	12,500.00	8,166.61	1,369
2023-09-07	12,300.00	12,700.00	12,300.00	12,700.00	8,297.27	228
2023-08-31	12,500.00	12,800.00	12,000.00	12,800.00	8,362.60	6,501
2023-08-30	12,500.00	12,500.00	12,300.00	12,300.00	8,035.94	1,768
2023-08-29	12,500.00	12,500.00	12,300.00	12,300.00	8,035.94	1,141
2023-08-28	12,300.00	12,800.00	12,300.00	12,800.00	8,362.60	11,975
2023-08-25	11,900.00	12,200.00	11,900.00	12,200.00	7,970.61	570
2023-08-24	12,600.00	12,600.00	12,600.00	12,600.00	8,231.94	114
2023-08-23	12,100.00	12,100.00	11,900.00	11,900.00	7,774.61	7,185
2023-08-22	12,000.00	12,000.00	12,000.00	12,000.00	7,839.94	342
2023-08-21	12,000.00	12,400.00	12,000.00	12,000.00	7,839.94	1,825
2023-08-17	12,100.00	12,600.00	12,100.00	12,600.00	8,231.94	912
2023-08-16	12,800.00	12,800.00	12,800.00	12,800.00	8,362.60	114
2023-08-15	11,800.00	12,400.00	11,800.00	12,400.00	8,101.27	11,519
2023-08-11	12,600.00	12,600.00	12,300.00	12,300.00	8,035.94	8,782
2023-08-09	12,700.00	12,700.00	12,200.00	12,700.00	8,297.27	5,246
2023-08-07	12,700.00	12,700.00	12,700.00	12,700.00	8,297.27	115
2023-08-04	12,600.00	12,600.00	12,500.00	12,600.00	8,231.94	10,266
2023-08-03	12,500.00	12,600.00	12,500.00	12,600.00	8,231.94	7,185
2023-08-01	12,600.00	13,200.00	12,600.00	13,200.00	8,623.94	1,369
2023-07-31	12,400.00	13,200.00	12,400.00	13,200.00	8,623.94	2,509
2023-07-28	12,400.00	12,900.00	12,400.00	12,900.00	8,427.94	5,703
2023-07-27	12,400.00	12,400.00	12,000.00	12,400.00	8,101.27	6,502
2023-07-26	12,100.00	12,400.00	12,000.00	12,000.00	7,839.94	6,274
2023-07-25	11,900.00	12,100.00	11,900.00	12,100.00	7,905.27	20,985
2023-07-24	12,100.00	12,100.00	11,800.00	12,100.00	7,905.27	3,193
2023-07-20	11,800.00	12,100.00	11,800.00	12,100.00	7,905.27	4,334
2023-07-19	11,800.00	12,000.00	11,800.00	12,000.00	7,839.94	3,587
2023-07-17	12,000.00	12,000.00	12,000.00	12,000.00	7,839.94	1,597

← NewerPage 13 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.