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
2022-08-05	15,000.00	16,500.00	15,000.00	15,900.00	9,713.04	47,331
2022-08-04	13,900.00	15,100.00	13,900.00	15,100.00	9,224.33	1,369
2022-08-03	13,700.00	15,100.00	13,700.00	15,100.00	9,224.33	342
2022-08-01	14,500.00	15,000.00	14,500.00	14,900.00	9,102.15	14,256
2022-07-29	13,800.00	14,800.00	13,800.00	14,800.00	9,041.06	3,661
2022-07-28	13,500.00	15,000.00	13,500.00	15,000.00	9,163.24	342
2022-07-27	13,700.00	14,700.00	13,700.00	14,700.00	8,979.98	956
2022-07-26	13,600.00	14,900.00	13,600.00	14,900.00	9,102.15	696
2022-07-25	13,300.00	14,900.00	13,300.00	14,900.00	9,102.15	5,588
2022-07-22	13,100.00	14,600.00	13,100.00	14,600.00	8,918.89	6,387
2022-07-20	14,400.00	14,400.00	14,400.00	14,400.00	8,796.71	342
2022-07-19	13,800.00	14,600.00	13,800.00	14,600.00	8,918.89	687
2022-07-18	14,500.00	14,600.00	14,200.00	14,200.00	8,674.54	4,448
2022-07-15	14,200.00	14,400.00	14,200.00	14,200.00	8,674.54	2,167
2022-07-14	13,500.00	14,500.00	13,500.00	14,400.00	8,796.71	497
2022-07-13	14,700.00	14,700.00	14,200.00	14,500.00	8,857.80	1,369
2022-07-12	14,000.00	14,300.00	14,000.00	14,300.00	8,735.62	1,026
2022-07-11	13,500.00	14,400.00	13,500.00	13,600.00	8,308.01	2,281
2022-07-08	13,000.00	14,600.00	13,000.00	14,600.00	8,918.89	10,949
2022-07-07	13,100.00	14,400.00	13,100.00	14,400.00	8,796.71	3,079
2022-07-05	14,500.00	14,500.00	14,500.00	14,500.00	8,857.80	912
2022-07-04	13,500.00	14,500.00	13,500.00	14,500.00	8,857.80	25,320
2022-07-01	14,200.00	14,900.00	14,000.00	14,900.00	9,102.15	9,181
2022-06-30	14,100.00	14,900.00	14,100.00	14,900.00	9,102.15	798
2022-06-29	14,500.00	14,900.00	14,500.00	14,900.00	9,102.15	15,853
2022-06-28	14,200.00	14,700.00	14,200.00	14,600.00	8,918.89	12,546
2022-06-27	14,200.00	14,500.00	14,200.00	14,500.00	8,857.80	2,395
2022-06-24	14,000.00	14,700.00	14,000.00	14,500.00	8,857.80	18,590
2022-06-23	13,400.00	15,400.00	13,400.00	14,400.00	8,796.71	7,299
2022-06-22	13,500.00	15,900.00	13,500.00	14,800.00	9,041.06	4,515
2022-06-21	13,500.00	14,900.00	13,500.00	14,900.00	9,102.15	2,435
2022-06-20	14,200.00	14,900.00	14,200.00	14,900.00	9,102.15	342
2022-06-17	15,000.00	15,000.00	15,000.00	15,000.00	9,163.24	949
2022-06-16	15,300.00	15,300.00	14,800.00	15,100.00	9,224.33	6,501
2022-06-15	15,000.00	15,100.00	14,300.00	14,700.00	8,979.98	11,405
2022-06-14	14,000.00	15,500.00	14,000.00	15,100.00	9,224.33	5,703
2022-06-13	15,100.00	15,500.00	15,000.00	15,500.00	9,468.68	7,185
2022-06-10	15,500.00	15,600.00	15,500.00	15,600.00	9,529.77	7,641
2022-06-09	16,000.00	16,500.00	15,200.00	15,700.00	9,590.86	24,293
2022-06-08	15,400.00	15,500.00	15,200.00	15,500.00	9,468.68	31,364
2022-06-07	15,800.00	15,800.00	15,000.00	15,400.00	9,407.59	9,207
2022-06-06	15,700.00	16,100.00	15,300.00	15,900.00	9,713.04	29,311
2022-06-03	15,500.00	15,600.00	15,500.00	15,500.00	9,468.68	10,721
2022-06-02	15,200.00	15,700.00	15,000.00	15,700.00	9,590.86	14,484
2022-06-01	15,800.00	15,900.00	15,400.00	15,900.00	9,713.04	23,199
2022-05-31	15,300.00	15,800.00	15,300.00	15,800.00	9,651.95	912
2022-05-30	15,700.00	16,000.00	15,700.00	16,000.00	9,774.12	15,511
2022-05-27	15,900.00	15,900.00	15,600.00	15,700.00	9,590.86	10,379
2022-05-26	15,700.00	15,900.00	15,700.00	15,900.00	9,713.04	8,326
2022-05-25	15,800.00	16,200.00	15,700.00	16,200.00	9,896.30	16,309
2022-05-24	15,500.00	15,700.00	15,300.00	15,700.00	9,590.86	5,931
2022-05-23	15,600.00	16,300.00	15,600.00	15,600.00	9,529.77	24,635
2022-05-20	16,500.00	16,500.00	15,400.00	15,600.00	9,529.77	6,843
2022-05-19	14,400.00	15,200.00	14,400.00	15,100.00	9,224.33	15,739
2022-05-18	15,900.00	15,900.00	14,800.00	14,900.00	9,102.15	19,160
2022-05-17	14,100.00	15,900.00	14,100.00	15,900.00	9,713.04	11,861
2022-05-16	15,000.00	15,700.00	14,900.00	15,000.00	9,163.24	19,731
2022-05-13	15,200.00	16,200.00	13,900.00	15,000.00	9,163.24	12,089
2022-05-12	15,800.00	15,800.00	15,200.00	15,200.00	9,285.42	8,896
2022-05-11	16,000.00	17,400.00	15,700.00	16,500.00	10,079.57	6,159

← NewerPage 17 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.