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
2023-03-17	11,300.00	12,200.00	11,300.00	12,200.00	7,970.61	228
2023-03-16	12,500.00	12,500.00	12,500.00	12,500.00	8,166.61	114
2023-03-15	12,000.00	12,000.00	12,000.00	12,000.00	7,839.94	114
2023-03-13	12,000.00	12,300.00	12,000.00	12,300.00	8,035.94	684
2023-03-10	12,000.00	12,200.00	12,000.00	12,200.00	7,970.61	342
2023-03-08	11,900.00	12,000.00	11,900.00	12,000.00	7,839.94	228
2023-03-07	12,000.00	12,000.00	12,000.00	12,000.00	7,839.94	114
2023-03-06	11,600.00	12,000.00	11,600.00	12,000.00	7,839.94	342
2023-03-03	11,600.00	12,200.00	11,500.00	12,200.00	7,970.61	5,588
2023-03-01	11,500.00	12,500.00	11,500.00	12,500.00	8,166.61	456
2023-02-28	12,500.00	12,500.00	12,500.00	12,500.00	8,166.61	114
2023-02-27	11,500.00	12,500.00	11,300.00	12,500.00	8,166.61	5,018
2023-02-24	11,400.00	12,500.00	11,400.00	12,500.00	8,166.61	798
2023-02-21	12,100.00	12,600.00	12,000.00	12,600.00	8,231.94	3,536
2023-02-20	12,000.00	12,300.00	12,000.00	12,300.00	8,035.94	2,395
2023-02-17	12,200.00	12,300.00	12,200.00	12,300.00	8,035.94	2,509
2023-02-16	12,200.00	12,200.00	12,200.00	12,200.00	7,970.61	228
2023-02-15	12,100.00	12,100.00	12,100.00	12,100.00	7,905.27	798
2023-02-13	12,100.00	12,100.00	12,100.00	12,100.00	7,905.27	1,825
2023-02-10	12,200.00	12,200.00	12,200.00	12,200.00	7,970.61	1,711
2023-02-09	12,100.00	12,300.00	12,100.00	12,300.00	8,035.94	2,167
2023-02-07	12,500.00	12,500.00	12,400.00	12,400.00	8,101.27	684
2023-02-06	12,500.00	12,500.00	12,500.00	12,500.00	8,166.61	342
2023-02-03	13,000.00	13,000.00	13,000.00	13,000.00	8,493.27	1,483
2023-02-02	13,000.00	13,000.00	12,300.00	13,000.00	8,493.27	456
2023-02-01	13,500.00	13,500.00	13,500.00	13,500.00	8,819.93	228
2023-01-31	12,800.00	12,800.00	12,600.00	12,600.00	8,231.94	2,281
2023-01-30	13,500.00	13,800.00	13,500.00	13,800.00	9,015.93	33,531
2023-01-13	13,800.00	13,800.00	13,800.00	13,800.00	9,015.93	114
2023-01-09	12,000.00	12,700.00	12,000.00	12,700.00	8,297.27	15,283
2023-01-06	11,600.00	12,600.00	11,600.00	12,600.00	8,231.94	3,992
2023-01-05	12,500.00	12,500.00	12,500.00	12,500.00	8,166.61	114
2023-01-04	12,300.00	12,300.00	12,300.00	12,300.00	8,035.94	114
2023-01-03	11,500.00	12,000.00	11,500.00	12,000.00	7,839.94	3,364
2022-12-29	12,000.00	12,000.00	12,000.00	12,000.00	7,839.94	456
2022-12-27	11,500.00	12,000.00	11,500.00	12,000.00	7,839.94	798
2022-12-26	12,100.00	12,100.00	12,100.00	12,100.00	7,905.27	912
2022-12-16	11,800.00	12,100.00	11,800.00	12,100.00	7,905.27	1,825
2022-12-15	12,000.00	12,000.00	12,000.00	12,000.00	7,839.94	342
2022-12-13	12,000.00	12,100.00	12,000.00	12,100.00	7,905.27	714
2022-12-12	12,400.00	12,400.00	12,200.00	12,200.00	7,970.61	1,825
2022-12-09	10,800.00	12,500.00	10,800.00	12,400.00	8,101.27	5,132
2022-12-08	12,700.00	12,700.00	12,000.00	12,000.00	7,839.94	351
2022-12-07	10,700.00	11,600.00	10,700.00	11,600.00	7,578.61	798
2022-12-06	11,800.00	11,800.00	11,800.00	11,800.00	7,709.28	2,167
2022-12-05	11,400.00	12,600.00	11,400.00	12,600.00	8,231.94	228
2022-12-02	11,400.00	12,500.00	11,400.00	12,500.00	8,166.61	228
2022-11-30	11,600.00	12,600.00	11,600.00	12,600.00	8,231.94	5,931
2022-11-29	11,900.00	12,100.00	11,300.00	11,500.00	7,513.28	1,026
2022-11-28	11,400.00	11,800.00	11,400.00	11,800.00	7,709.28	2,965
2022-11-25	11,100.00	11,100.00	11,100.00	11,100.00	7,251.95	114
2022-11-24	10,700.00	10,700.00	10,700.00	10,700.00	6,990.61	2,206
2022-11-23	11,000.00	11,400.00	11,000.00	11,400.00	7,447.94	2,167
2022-11-22	11,000.00	12,000.00	11,000.00	12,000.00	7,839.94	798
2022-11-21	11,000.00	12,100.00	11,000.00	12,100.00	7,905.27	456
2022-11-18	10,800.00	12,100.00	10,800.00	12,100.00	7,905.27	342
2022-11-17	12,000.00	12,000.00	12,000.00	12,000.00	7,839.94	2,281
2022-11-16	10,500.00	12,000.00	10,500.00	12,000.00	7,839.94	18,134
2022-11-15	11,600.00	11,600.00	11,600.00	11,600.00	7,578.61	52,121
2022-11-14	12,800.00	12,800.00	12,800.00	12,800.00	8,362.60	6,957

← NewerPage 15 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.