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
2026-07-17	10,500.00	10,500.00	10,500.00	10,500.00	10,500.00	119
2026-07-16	10,400.00	10,400.00	10,000.00	10,000.00	10,000.00	14,608
2026-07-15	10,400.00	10,400.00	10,400.00	10,400.00	10,400.00	434
2026-07-14	10,400.00	10,500.00	10,400.00	10,400.00	10,400.00	2,713
2026-07-13	10,300.00	10,400.00	10,200.00	10,400.00	10,400.00	6,400
2026-07-10	10,300.00	10,300.00	10,000.00	10,200.00	10,200.00	2,305
2026-07-09	10,200.00	10,200.00	10,000.00	10,100.00	10,100.00	16,058
2026-07-08	11,400.00	11,500.00	11,400.00	11,500.00	10,083.29	2,282
2026-07-07	11,400.00	11,500.00	11,400.00	11,400.00	9,995.61	1,141
2026-07-06	11,300.00	11,500.00	11,300.00	11,300.00	9,907.93	9,467
2026-07-03	11,400.00	11,400.00	11,300.00	11,300.00	9,907.93	11,861
2026-07-02	11,400.00	11,400.00	11,400.00	11,400.00	9,995.61	798
2026-07-01	11,500.00	11,500.00	11,400.00	11,400.00	9,995.61	1,141
2026-06-30	11,300.00	11,400.00	11,200.00	11,400.00	9,995.61	9,352
2026-06-29	11,400.00	11,400.00	11,400.00	11,400.00	9,995.61	342
2026-06-26	11,200.00	11,300.00	11,200.00	11,300.00	9,907.93	1,028
2026-06-25	11,400.00	11,400.00	11,200.00	11,300.00	9,907.93	2,509
2026-06-24	11,200.00	11,300.00	11,100.00	11,300.00	9,907.93	4,336
2026-06-23	11,300.00	11,300.00	11,200.00	11,200.00	9,820.25	9,124
2026-06-22	11,500.00	11,500.00	11,200.00	11,200.00	9,820.25	2,395
2026-06-19	11,500.00	11,500.00	11,300.00	11,300.00	9,907.93	228
2026-06-18	11,500.00	11,500.00	11,300.00	11,300.00	9,907.93	5,018
2026-06-17	11,200.00	11,400.00	11,200.00	11,300.00	9,907.93	2,851
2026-06-16	11,400.00	11,400.00	11,300.00	11,300.00	9,907.93	29,311
2026-06-15	11,500.00	11,500.00	11,100.00	11,300.00	9,907.93	3,193
2026-06-12	11,500.00	11,500.00	11,300.00	11,300.00	9,907.93	4,904
2026-06-11	11,300.00	11,500.00	11,300.00	11,400.00	9,995.61	16,751
2026-06-10	11,200.00	11,400.00	11,200.00	11,300.00	9,907.93	2,167
2026-06-09	11,500.00	11,500.00	11,300.00	11,300.00	9,907.93	2,395
2026-06-08	11,400.00	11,400.00	11,300.00	11,300.00	9,907.93	13,914
2026-06-05	11,600.00	11,600.00	11,400.00	11,400.00	9,995.61	1,825
2026-06-04	11,200.00	11,500.00	11,200.00	11,400.00	9,995.61	798
2026-06-03	11,500.00	11,500.00	11,300.00	11,300.00	9,907.93	684
2026-06-02	11,500.00	11,500.00	11,500.00	11,500.00	10,083.29	135
2026-06-01	11,500.00	11,500.00	11,400.00	11,500.00	10,083.29	1,369
2026-05-29	11,200.00	11,500.00	11,200.00	11,500.00	10,083.29	1,734
2026-05-28	11,500.00	11,500.00	11,500.00	11,500.00	10,083.29	342
2026-05-27	11,300.00	11,400.00	11,300.00	11,400.00	9,995.61	1,715
2026-05-26	11,400.00	11,400.00	11,300.00	11,400.00	9,995.61	11,747
2026-05-25	11,200.00	11,400.00	11,200.00	11,300.00	9,907.93	7,071
2026-05-22	11,500.00	11,500.00	11,200.00	11,300.00	9,907.93	1,597
2026-05-21	11,600.00	11,600.00	11,300.00	11,300.00	9,907.93	17,108
2026-05-20	11,300.00	11,500.00	11,000.00	11,400.00	9,995.61	13,914
2026-05-19	11,300.00	11,400.00	11,300.00	11,300.00	9,907.93	3,878
2026-05-18	11,600.00	11,600.00	11,200.00	11,400.00	9,995.61	11,747
2026-05-15	11,400.00	11,500.00	11,100.00	11,300.00	9,907.93	42,084
2026-05-14	11,700.00	11,700.00	11,400.00	11,500.00	10,083.29	9,239
2026-05-13	11,400.00	11,500.00	11,400.00	11,500.00	10,083.29	7,641
2026-05-12	11,600.00	11,600.00	11,400.00	11,500.00	10,083.29	26,478
2026-05-11	11,600.00	11,600.00	11,400.00	11,500.00	10,083.29	3,307
2026-05-08	11,600.00	11,600.00	11,500.00	11,500.00	10,083.29	342
2026-05-07	11,700.00	11,700.00	11,500.00	11,500.00	10,083.29	1,825
2026-05-06	11,400.00	11,600.00	11,400.00	11,500.00	10,083.29	2,623
2026-05-05	11,700.00	11,700.00	11,600.00	11,600.00	10,170.97	456
2026-05-04	11,600.00	11,600.00	11,400.00	11,500.00	10,083.29	15,739
2026-04-29	11,500.00	11,500.00	11,300.00	11,400.00	9,995.61	5,588
2026-04-28	11,400.00	11,500.00	11,300.00	11,300.00	9,907.93	6,729
2026-04-24	11,500.00	11,500.00	11,400.00	11,500.00	10,083.29	7,527
2026-04-23	11,500.00	11,700.00	11,400.00	11,500.00	10,083.29	33,075
2026-04-22	11,800.00	11,800.00	11,400.00	11,500.00	10,083.29	31,250

← NewerPage 2 of 5 · 244 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.