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
2022-05-10	15,800.00	16,000.00	15,400.00	16,000.00	9,774.12	15,283
2022-05-09	17,400.00	17,400.00	15,900.00	15,900.00	9,713.04	60,332
2022-05-06	18,000.00	18,100.00	17,600.00	17,600.00	10,751.54	8,486
2022-05-05	18,000.00	18,500.00	18,000.00	18,000.00	10,995.89	91,924
2022-05-04	18,000.00	18,500.00	17,500.00	18,000.00	10,995.89	147,366
2022-04-29	17,200.00	18,400.00	17,200.00	18,100.00	11,056.98	105,838
2022-04-28	17,000.00	17,300.00	17,000.00	17,200.00	10,507.18	73,562
2022-04-27	16,800.00	17,000.00	16,800.00	17,000.00	10,385.01	12,431
2022-04-26	15,800.00	17,000.00	15,800.00	16,900.00	10,323.92	66,092
2022-04-25	16,300.00	16,800.00	15,400.00	15,800.00	9,651.95	100,820
2022-04-22	16,000.00	16,500.00	15,400.00	16,300.00	9,957.39	90,670
2022-04-21	15,800.00	16,000.00	15,000.00	15,200.00	9,285.42	82,914
2022-04-20	17,100.00	17,100.00	15,600.00	16,500.00	10,079.57	115,419
2022-04-19	17,400.00	17,800.00	17,200.00	17,300.00	10,568.27	73,676
2022-04-18	17,300.00	17,700.00	16,900.00	17,400.00	10,629.36	58,835
2022-04-15	16,000.00	17,700.00	16,000.00	17,300.00	10,568.27	194,113
2022-04-14	15,800.00	16,200.00	15,800.00	16,100.00	9,835.21	29,853
2022-04-13	16,200.00	16,300.00	16,000.00	16,100.00	9,835.21	26,364
2022-04-12	16,800.00	16,800.00	16,000.00	16,300.00	9,957.39	68,693
2022-04-08	16,100.00	16,400.00	16,100.00	16,300.00	9,957.39	73,220
2022-04-07	16,000.00	16,300.00	15,800.00	16,200.00	9,896.30	107,891
2022-04-06	16,000.00	16,400.00	15,900.00	16,100.00	9,835.21	40,716
2022-04-05	16,300.00	16,400.00	16,100.00	16,400.00	10,018.48	41,400
2022-04-04	16,000.00	16,800.00	16,000.00	16,300.00	9,957.39	47,115
2022-04-01	15,800.00	16,000.00	15,500.00	16,000.00	9,774.12	23,717
2022-03-31	15,900.00	16,100.00	15,600.00	16,100.00	9,835.21	119,640
2022-03-30	15,800.00	16,200.00	15,600.00	15,900.00	9,713.04	152,599
2022-03-29	15,300.00	15,800.00	15,300.00	15,800.00	9,651.95	137,887
2022-03-28	15,500.00	15,600.00	15,300.00	15,300.00	9,346.51	158,187
2022-03-25	15,800.00	15,800.00	15,000.00	15,300.00	9,346.51	65,237
2022-03-24	15,800.00	15,800.00	15,400.00	15,500.00	9,468.68	56,455
2022-03-23	15,700.00	15,900.00	15,500.00	15,600.00	9,529.77	76,414
2022-03-22	14,700.00	15,900.00	14,700.00	15,700.00	9,590.86	266,023
2022-03-21	14,400.00	14,900.00	14,400.00	14,800.00	9,041.06	115,078
2022-03-18	14,500.00	14,700.00	14,300.00	14,500.00	8,857.80	60,137
2022-03-17	14,600.00	15,000.00	14,600.00	14,700.00	8,979.98	50,018
2022-03-16	14,500.00	14,700.00	14,500.00	14,600.00	8,918.89	70,580
2022-03-15	14,600.00	14,700.00	14,100.00	14,500.00	8,857.80	135,871
2022-03-14	15,100.00	15,100.00	14,300.00	14,700.00	8,979.98	114,871
2022-03-11	13,800.00	14,500.00	13,800.00	14,500.00	8,857.80	240,418
2022-03-10	13,100.00	14,100.00	13,100.00	13,800.00	8,430.18	129,649
2022-03-09	13,200.00	13,300.00	13,000.00	13,300.00	8,124.74	47,787
2022-03-08	13,400.00	13,400.00	13,000.00	13,200.00	8,063.65	51,323
2022-03-07	13,500.00	13,500.00	13,000.00	13,400.00	8,185.83	44,015
2022-03-04	13,200.00	13,500.00	13,000.00	13,500.00	8,246.92	37,865
2022-03-03	13,100.00	13,300.00	13,000.00	13,200.00	8,063.65	128,192
2022-03-02	13,100.00	13,500.00	13,100.00	13,300.00	8,124.74	20,871
2022-03-01	13,300.00	13,400.00	13,000.00	13,400.00	8,185.83	33,075
2022-02-28	13,400.00	13,400.00	13,100.00	13,300.00	8,124.74	27,258
2022-02-25	13,300.00	13,400.00	13,000.00	13,400.00	8,185.83	13,572
2022-02-24	13,500.00	13,600.00	12,900.00	13,300.00	8,124.74	106,865
2022-02-23	13,500.00	13,600.00	13,400.00	13,600.00	8,308.01	23,905
2022-02-22	13,600.00	13,800.00	13,200.00	13,600.00	8,308.01	78,695
2022-02-21	14,400.00	14,400.00	13,700.00	13,900.00	8,491.27	74,361
2022-02-18	13,500.00	14,200.00	13,200.00	14,000.00	8,552.36	144,615
2022-02-17	13,200.00	13,600.00	13,200.00	13,600.00	8,308.01	61,017
2022-02-16	13,200.00	13,400.00	13,100.00	13,300.00	8,124.74	63,821
2022-02-15	12,400.00	13,000.00	12,200.00	12,900.00	7,880.39	138,115
2022-02-14	12,600.00	12,600.00	12,400.00	12,400.00	7,574.95	31,478
2022-02-11	12,500.00	12,700.00	12,500.00	12,700.00	7,758.21	27,258

← NewerPage 18 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.