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
2023-07-13	11,800.00	12,000.00	11,800.00	12,000.00	7,839.94	1,369
2023-07-11	12,000.00	12,000.00	12,000.00	12,000.00	7,839.94	2,338
2023-07-10	11,600.00	12,400.00	11,400.00	12,400.00	8,101.27	3,537
2023-07-07	11,500.00	11,600.00	11,300.00	11,300.00	7,382.61	3,878
2023-07-06	12,000.00	12,000.00	12,000.00	12,000.00	7,839.94	114
2023-07-05	11,600.00	12,100.00	11,300.00	12,000.00	7,839.94	14,313
2023-07-04	12,200.00	12,300.00	12,200.00	12,300.00	8,035.94	3,712
2023-07-03	11,600.00	12,200.00	11,600.00	12,200.00	7,970.61	456
2023-06-30	12,000.00	12,300.00	12,000.00	12,200.00	7,970.61	7,755
2023-06-28	12,000.00	12,000.00	12,000.00	12,000.00	7,839.94	1,597
2023-06-26	12,000.00	12,000.00	12,000.00	12,000.00	7,839.94	6,843
2023-06-23	12,300.00	12,300.00	11,700.00	12,000.00	7,839.94	4,448
2023-06-22	12,300.00	12,300.00	12,300.00	12,300.00	8,035.94	570
2023-06-21	11,600.00	12,000.00	11,600.00	12,000.00	7,839.94	798
2023-06-20	12,100.00	12,200.00	11,800.00	11,800.00	7,709.28	4,220
2023-06-19	12,200.00	12,200.00	12,200.00	12,200.00	7,970.61	114
2023-06-16	12,000.00	12,000.00	11,500.00	12,000.00	7,839.94	26,346
2023-06-15	11,300.00	12,000.00	11,300.00	12,000.00	7,839.94	1,483
2023-06-14	12,000.00	12,000.00	11,300.00	11,300.00	7,382.61	1,825
2023-06-13	11,500.00	11,500.00	11,500.00	11,500.00	7,513.28	14,484
2023-06-12	11,800.00	11,900.00	11,800.00	11,800.00	7,709.28	2,965
2023-06-09	11,500.00	11,800.00	11,500.00	11,800.00	7,709.28	1,597
2023-06-08	11,100.00	11,500.00	11,100.00	11,500.00	7,513.28	684
2023-06-07	11,600.00	11,600.00	11,000.00	11,100.00	7,251.95	7,299
2023-06-06	11,600.00	11,700.00	11,300.00	11,300.00	7,382.61	1,141
2023-05-30	11,100.00	11,700.00	10,700.00	11,700.00	7,643.94	1,939
2023-05-29	11,700.00	11,700.00	11,700.00	11,700.00	7,643.94	352
2023-05-26	11,100.00	11,100.00	11,100.00	11,100.00	7,251.95	114
2023-05-25	11,700.00	11,700.00	11,700.00	11,700.00	7,643.94	240
2023-05-22	11,500.00	11,800.00	11,500.00	11,700.00	7,643.94	7,869
2023-05-19	11,400.00	11,800.00	11,000.00	11,000.00	7,186.61	570
2023-05-18	11,000.00	11,000.00	11,000.00	11,000.00	7,186.61	114
2023-05-16	11,200.00	11,600.00	10,800.00	11,600.00	7,578.61	2,623
2023-05-15	11,100.00	11,600.00	11,100.00	11,600.00	7,578.61	570
2023-05-12	11,000.00	11,600.00	11,000.00	11,600.00	7,578.61	3,079
2023-05-11	10,800.00	11,600.00	10,800.00	11,600.00	7,578.61	456
2023-05-09	11,300.00	11,700.00	11,000.00	11,700.00	7,643.94	1,141
2023-05-08	11,800.00	11,800.00	11,000.00	11,700.00	7,643.94	7,071
2023-05-05	11,500.00	11,800.00	11,500.00	11,800.00	7,709.28	5,361
2023-05-04	11,000.00	11,800.00	10,600.00	11,800.00	7,709.28	4,562
2023-04-27	11,700.00	11,700.00	11,700.00	11,700.00	7,643.94	114
2023-04-26	10,900.00	11,500.00	10,900.00	11,500.00	7,513.28	456
2023-04-25	11,100.00	11,500.00	11,100.00	11,500.00	7,513.28	6,045
2023-04-24	11,600.00	11,600.00	11,600.00	11,600.00	7,578.61	114
2023-04-21	11,500.00	11,700.00	11,400.00	11,400.00	7,447.94	912
2023-04-20	11,000.00	11,700.00	11,000.00	11,700.00	7,643.94	1,187
2023-04-19	11,800.00	11,800.00	11,800.00	11,800.00	7,709.28	147
2023-04-18	11,300.00	11,700.00	11,300.00	11,700.00	7,643.94	1,026
2023-04-17	11,700.00	11,700.00	10,500.00	11,300.00	7,382.61	23,836
2023-04-14	11,300.00	11,300.00	11,300.00	11,300.00	7,382.61	228
2023-04-13	11,800.00	11,900.00	11,800.00	11,900.00	7,774.61	798
2023-04-11	11,300.00	11,800.00	10,200.00	11,800.00	7,709.28	1,279
2023-04-10	11,500.00	11,500.00	11,100.00	11,100.00	7,251.95	16,666
2023-04-06	12,000.00	12,000.00	12,000.00	12,000.00	7,839.94	114
2023-04-05	11,700.00	11,700.00	11,700.00	11,700.00	7,643.94	10,949
2023-04-03	11,600.00	12,300.00	11,600.00	12,300.00	8,035.94	1,255
2023-03-31	11,200.00	12,300.00	11,200.00	12,300.00	8,035.94	228
2023-03-24	11,800.00	12,300.00	11,800.00	12,300.00	8,035.94	342
2023-03-22	12,300.00	12,300.00	12,300.00	12,300.00	8,035.94	228
2023-03-20	11,200.00	12,400.00	11,000.00	12,400.00	8,101.27	342

← NewerPage 14 of 20 · 1,157 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.