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
2022-11-11	11,700.00	14,200.00	11,700.00	14,200.00	9,277.26	570
2022-11-09	13,000.00	13,000.00	13,000.00	13,000.00	8,493.27	114
2022-11-07	12,600.00	13,000.00	12,600.00	13,000.00	8,493.27	3,193
2022-11-03	13,800.00	13,800.00	13,800.00	13,800.00	9,015.93	114
2022-11-02	13,000.00	13,500.00	13,000.00	13,500.00	8,819.93	4,448
2022-11-01	12,400.00	13,000.00	12,400.00	13,000.00	8,493.27	2,892
2022-10-31	13,700.00	13,700.00	13,000.00	13,000.00	8,493.27	456
2022-10-28	13,300.00	13,700.00	13,300.00	13,700.00	8,950.60	1,369
2022-10-27	12,500.00	13,700.00	12,500.00	13,700.00	8,950.60	3,775
2022-10-26	13,600.00	13,600.00	13,600.00	13,600.00	8,885.27	2,281
2022-10-25	12,700.00	13,700.00	12,700.00	13,600.00	8,885.27	5,588
2022-10-24	13,300.00	14,100.00	13,100.00	14,100.00	9,211.93	15,217
2022-10-21	15,000.00	15,000.00	13,000.00	14,500.00	9,473.26	9,352
2022-10-19	13,500.00	13,800.00	13,500.00	13,800.00	9,015.93	7,984
2022-10-18	14,000.00	14,700.00	14,000.00	14,700.00	9,603.93	228
2022-10-17	14,000.00	14,000.00	14,000.00	14,000.00	9,146.60	114
2022-10-14	12,800.00	14,200.00	12,800.00	13,000.00	8,493.27	7,233
2022-10-13	12,200.00	13,400.00	12,200.00	13,300.00	8,689.27	6,672
2022-10-12	13,100.00	13,500.00	13,100.00	13,500.00	8,819.93	9,238
2022-10-11	13,200.00	14,000.00	13,200.00	13,800.00	9,015.93	7,299
2022-10-10	13,300.00	14,000.00	13,300.00	14,000.00	9,146.60	798
2022-10-07	13,100.00	14,300.00	13,100.00	14,300.00	9,342.60	5,474
2022-10-06	13,600.00	14,500.00	13,600.00	14,500.00	9,473.26	1,483
2022-10-05	14,400.00	14,900.00	14,400.00	14,900.00	9,734.59	228
2022-10-04	14,300.00	15,500.00	14,300.00	14,400.00	9,407.93	7,299
2022-10-03	14,300.00	15,600.00	14,300.00	15,600.00	10,191.92	3,650
2022-09-30	14,100.00	15,700.00	14,100.00	15,700.00	10,257.26	3,536
2022-09-29	14,700.00	15,400.00	14,600.00	15,400.00	10,061.26	13,200
2022-09-28	15,900.00	15,900.00	15,800.00	15,800.00	9,651.95	3,326
2022-09-26	16,000.00	16,000.00	15,800.00	15,900.00	9,713.04	2,509
2022-09-23	16,000.00	16,400.00	15,900.00	16,400.00	10,018.48	4,790
2022-09-22	15,500.00	15,900.00	15,300.00	15,900.00	9,713.04	4,676
2022-09-21	16,900.00	16,900.00	15,900.00	15,900.00	9,713.04	6,910
2022-09-20	16,300.00	16,500.00	15,900.00	15,900.00	9,713.04	58,736
2022-09-19	15,000.00	15,100.00	15,000.00	15,000.00	9,163.24	20,871
2022-09-16	14,700.00	15,100.00	14,700.00	15,100.00	9,224.33	11,180
2022-09-15	15,100.00	15,100.00	15,100.00	15,100.00	9,224.33	684
2022-09-14	14,800.00	15,200.00	14,800.00	15,200.00	9,285.42	3,996
2022-09-13	15,100.00	15,200.00	15,100.00	15,100.00	9,224.33	5,584
2022-09-12	15,100.00	15,200.00	15,100.00	15,200.00	9,285.42	21,100
2022-09-09	15,000.00	15,100.00	15,000.00	15,100.00	9,224.33	1,141
2022-09-08	15,000.00	15,000.00	15,000.00	15,000.00	9,163.24	1,141
2022-09-07	14,800.00	14,800.00	14,800.00	14,800.00	9,041.06	3,764
2022-09-06	14,200.00	15,300.00	14,200.00	15,100.00	9,224.33	3,764
2022-08-31	14,800.00	15,400.00	14,800.00	15,400.00	9,407.59	3,650
2022-08-30	15,000.00	15,700.00	15,000.00	15,700.00	9,590.86	2,395
2022-08-29	15,000.00	15,200.00	15,000.00	15,100.00	9,224.33	2,737
2022-08-26	15,200.00	16,000.00	15,200.00	16,000.00	9,774.12	684
2022-08-25	14,600.00	15,500.00	14,600.00	15,500.00	9,468.68	6,387
2022-08-24	14,900.00	16,100.00	14,900.00	16,100.00	9,835.21	1,825
2022-08-23	15,300.00	16,200.00	15,300.00	16,200.00	9,896.30	684
2022-08-22	15,500.00	15,500.00	15,100.00	15,100.00	9,224.33	7,185
2022-08-17	15,600.00	16,000.00	15,600.00	16,000.00	9,774.12	342
2022-08-16	15,400.00	16,000.00	15,400.00	16,000.00	9,774.12	17,336
2022-08-15	16,200.00	16,200.00	15,500.00	15,500.00	9,468.68	3,661
2022-08-12	16,100.00	16,300.00	16,100.00	16,300.00	9,957.39	228
2022-08-11	16,300.00	16,300.00	16,100.00	16,100.00	9,835.21	13,241
2022-08-10	16,400.00	16,500.00	16,300.00	16,300.00	9,957.39	4,334
2022-08-09	16,300.00	16,500.00	16,000.00	16,500.00	10,079.57	456
2022-08-08	15,800.00	16,600.00	15,800.00	16,400.00	10,018.48	32,048

← NewerPage 16 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.