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
2022-02-11	12,500.00	12,700.00	12,500.00	12,700.00	7,758.21	27,258
2022-02-10	12,800.00	12,800.00	12,500.00	12,500.00	7,636.03	22,582
2022-02-09	13,000.00	13,000.00	12,600.00	12,800.00	7,819.30	27,670
2022-02-08	12,800.00	13,000.00	12,700.00	13,000.00	7,941.48	15,853
2022-02-07	12,500.00	12,800.00	12,500.00	12,800.00	7,819.30	11,747
2022-01-28	12,500.00	12,500.00	12,100.00	12,300.00	7,513.86	33,873
2022-01-27	12,200.00	12,200.00	11,800.00	12,200.00	7,452.77	52,235
2022-01-26	12,100.00	12,300.00	12,100.00	12,100.00	7,391.68	11,291
2022-01-25	12,300.00	12,400.00	12,000.00	12,300.00	7,513.86	41,514
2022-01-24	12,600.00	13,000.00	12,000.00	12,000.00	7,330.59	67,632
2022-01-21	13,500.00	13,500.00	12,300.00	13,100.00	8,002.56	29,653
2022-01-20	12,300.00	13,000.00	12,200.00	13,000.00	7,941.48	9,010
2022-01-19	12,400.00	12,500.00	12,200.00	12,500.00	7,636.03	13,800
2022-01-18	12,100.00	12,600.00	12,000.00	12,400.00	7,574.95	40,146
2022-01-17	12,900.00	13,000.00	12,300.00	12,400.00	7,574.95	30,013
2022-01-14	12,600.00	13,200.00	12,600.00	13,000.00	7,941.48	47,445
2022-01-13	13,800.00	13,800.00	12,800.00	13,000.00	7,941.48	92,723
2022-01-12	13,500.00	14,100.00	12,800.00	13,800.00	8,430.18	85,195
2022-01-11	13,600.00	14,100.00	13,500.00	14,100.00	8,613.45	49,840
2022-01-10	14,500.00	15,200.00	14,200.00	14,500.00	8,857.80	120,323
2022-01-07	14,200.00	14,400.00	13,800.00	14,400.00	8,796.71	104,014
2022-01-06	13,500.00	14,400.00	13,300.00	14,200.00	8,674.54	153,511
2022-01-05	13,300.00	13,800.00	13,300.00	13,600.00	8,308.01	90,784
2022-01-04	13,200.00	13,500.00	13,100.00	13,300.00	8,124.74	91,126
2021-12-31	13,300.00	13,300.00	13,000.00	13,200.00	8,063.65	35,812
2021-12-30	13,500.00	13,500.00	13,100.00	13,300.00	8,124.74	37,294
2021-12-29	13,200.00	13,300.00	13,000.00	13,300.00	8,124.74	68,772
2021-12-28	13,400.00	14,000.00	13,200.00	13,300.00	8,124.74	67,518
2021-12-27	13,000.00	13,300.00	13,000.00	13,200.00	8,063.65	53,718
2021-12-24	13,200.00	13,400.00	13,000.00	13,200.00	8,063.65	139,142
2021-12-23	14,000.00	14,000.00	13,100.00	13,200.00	8,063.65	145,642
2021-12-22	14,400.00	14,500.00	13,200.00	13,600.00	8,308.01	104,898
2021-12-21	14,800.00	14,800.00	14,200.00	14,300.00	8,735.62	54,060
2021-12-20	14,800.00	15,200.00	14,500.00	14,800.00	9,041.06	77,896
2021-12-17	14,800.00	15,000.00	14,500.00	14,800.00	9,041.06	99,265
2021-12-16	14,100.00	15,400.00	14,100.00	14,800.00	9,041.06	156,720
2021-12-15	14,000.00	14,400.00	14,000.00	14,100.00	8,613.45	85,762
2021-12-14	14,700.00	14,700.00	14,100.00	14,400.00	8,796.71	64,324
2021-12-13	13,400.00	14,700.00	13,100.00	14,600.00	8,918.89	228,887
2021-12-10	14,000.00	14,000.00	13,300.00	13,400.00	8,185.83	118,840
2021-12-09	15,000.00	15,000.00	13,100.00	14,000.00	8,552.36	71,167
2021-12-08	15,600.00	16,000.00	15,500.00	15,700.00	8,857.80	67,974
2021-12-07	15,600.00	15,600.00	15,200.00	15,600.00	8,801.38	112,453
2021-12-06	15,800.00	16,000.00	15,400.00	15,600.00	8,801.38	153,169
2021-12-03	16,100.00	16,100.00	15,600.00	15,800.00	8,914.22	227,530
2021-12-02	16,000.00	16,400.00	16,000.00	16,100.00	9,083.48	144,501
2021-12-01	16,200.00	16,300.00	16,000.00	16,000.00	9,027.06	112,111
2021-11-30	16,300.00	17,200.00	16,100.00	16,100.00	9,083.48	235,285
2021-11-29	15,800.00	16,500.00	15,500.00	16,400.00	9,252.73	410,455
2021-11-26	16,800.00	16,800.00	15,700.00	15,900.00	8,970.64	344,477
2021-11-25	15,700.00	17,200.00	15,700.00	16,600.00	9,365.57	259,384
2021-11-24	16,000.00	16,100.00	15,400.00	15,700.00	8,857.80	189,894
2021-11-23	17,000.00	17,000.00	15,900.00	15,900.00	8,970.64	235,856
2021-11-22	18,500.00	19,000.00	16,500.00	17,600.00	9,929.76	160,240
2021-11-19	16,000.00	17,300.00	16,000.00	17,300.00	9,760.51	387,428
2021-11-18	14,300.00	15,800.00	13,700.00	15,800.00	8,914.22	392,788
2021-11-17	14,300.00	14,400.00	14,200.00	14,400.00	8,124.35	51,287
2021-11-16	14,000.00	15,000.00	13,900.00	14,200.00	8,011.51	156,665
2021-11-15	14,000.00	14,000.00	13,600.00	14,000.00	7,898.68	80,747
2021-11-12	13,800.00	14,200.00	13,600.00	14,000.00	7,898.68	44,235

← NewerPage 19 of 20 · 1,161 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.