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
2026-04-21	11,800.00	11,800.00	11,500.00	11,700.00	10,258.65	2,509
2026-04-20	11,800.00	11,800.00	11,600.00	11,600.00	10,170.97	7,413
2026-04-17	11,600.00	11,800.00	11,500.00	11,800.00	10,346.33	20,530
2026-04-16	11,600.00	11,700.00	11,600.00	11,700.00	10,258.65	228
2026-04-15	11,700.00	11,700.00	11,500.00	11,700.00	10,258.65	12,089
2026-04-14	11,600.00	11,600.00	11,500.00	11,600.00	10,170.97	7,185
2026-04-13	11,500.00	11,500.00	11,400.00	11,500.00	10,083.29	12,547
2026-04-10	11,500.00	11,700.00	11,400.00	11,600.00	10,170.97	34,491
2026-04-09	11,800.00	11,800.00	11,300.00	11,500.00	10,083.29	9,580
2026-04-08	12,000.00	12,000.00	11,400.00	11,500.00	10,083.29	49,042
2026-04-07	11,600.00	11,800.00	11,400.00	11,700.00	10,258.65	25,661
2026-04-06	11,600.00	11,600.00	11,500.00	11,600.00	10,170.97	30,109
2026-04-03	11,600.00	11,600.00	11,500.00	11,600.00	10,170.97	18,590
2026-04-02	11,700.00	11,700.00	11,500.00	11,500.00	10,083.29	94,890
2026-04-01	12,000.00	12,000.00	11,700.00	11,800.00	10,346.33	23,152
2026-03-31	11,900.00	12,100.00	11,600.00	11,900.00	10,434.02	252,739
2026-03-30	11,900.00	12,100.00	11,900.00	12,100.00	10,609.38	19,503
2026-03-27	12,100.00	12,100.00	12,000.00	12,100.00	10,609.38	14,370
2026-03-26	12,200.00	12,400.00	12,200.00	12,200.00	10,697.06	4,001
2026-03-25	12,200.00	12,200.00	12,000.00	12,200.00	10,697.06	570
2026-03-24	12,200.00	12,200.00	12,000.00	12,000.00	10,521.70	14,028
2026-03-23	12,200.00	12,200.00	11,900.00	12,100.00	10,609.38	26,460
2026-03-20	12,000.00	12,200.00	12,000.00	12,200.00	10,697.06	31,854
2026-03-19	12,100.00	12,100.00	12,000.00	12,100.00	10,609.38	1,369
2026-03-18	12,100.00	12,200.00	12,000.00	12,200.00	10,697.06	9,010
2026-03-17	12,200.00	12,200.00	12,000.00	12,200.00	10,697.06	2,395
2026-03-16	12,000.00	12,200.00	12,000.00	12,200.00	10,697.06	8,326
2026-03-13	12,100.00	12,200.00	12,000.00	12,200.00	10,697.06	9,352
2026-03-12	11,900.00	12,200.00	11,900.00	12,200.00	10,697.06	3,193
2026-03-11	12,000.00	12,200.00	12,000.00	12,200.00	10,697.06	1,026
2026-03-10	12,000.00	12,400.00	11,500.00	12,400.00	10,872.42	18,476
2026-03-09	12,200.00	12,200.00	11,500.00	11,800.00	10,346.33	36,858
2026-03-06	12,200.00	12,200.00	12,200.00	12,200.00	10,697.06	2,737
2026-03-05	12,200.00	12,200.00	11,900.00	12,200.00	10,697.06	3,878
2026-03-04	12,000.00	12,200.00	11,900.00	12,100.00	10,609.38	53,375
2026-03-03	12,200.00	12,300.00	12,200.00	12,300.00	10,784.74	4,562
2026-03-02	12,000.00	12,300.00	12,000.00	12,300.00	10,784.74	14,142
2026-02-27	12,300.00	12,400.00	12,100.00	12,400.00	10,872.42	23,608
2026-02-26	12,200.00	12,300.00	12,200.00	12,300.00	10,784.74	4,562
2026-02-25	12,200.00	12,300.00	12,200.00	12,300.00	10,784.74	1,256
2026-02-24	12,100.00	12,300.00	12,100.00	12,300.00	10,784.74	1,026
2026-02-23	12,200.00	12,300.00	12,200.00	12,300.00	10,784.74	4,579
2026-02-13	12,100.00	12,200.00	12,100.00	12,200.00	10,697.06	456
2026-02-12	12,300.00	12,300.00	12,100.00	12,200.00	10,697.06	5,504
2026-02-11	12,200.00	12,300.00	12,100.00	12,200.00	10,697.06	12,660
2026-02-10	12,100.00	12,200.00	11,300.00	12,100.00	10,609.38	14,370
2026-02-09	12,000.00	12,300.00	12,000.00	12,200.00	10,697.06	4,676
2026-02-06	12,100.00	12,200.00	12,100.00	12,200.00	10,697.06	15,169
2026-02-05	12,200.00	12,300.00	12,100.00	12,300.00	10,784.74	27,600
2026-02-04	12,300.00	12,300.00	12,100.00	12,300.00	10,784.74	7,086
2026-02-03	12,300.00	12,300.00	12,100.00	12,200.00	10,697.06	8,440
2026-02-02	12,300.00	12,300.00	12,000.00	12,200.00	10,697.06	134,921
2026-01-30	12,000.00	12,000.00	12,000.00	12,000.00	10,521.70	1,255
2026-01-29	12,100.00	12,100.00	12,000.00	12,000.00	10,521.70	9,922
2026-01-28	12,200.00	12,300.00	12,000.00	12,000.00	10,521.70	35,926
2026-01-27	12,200.00	12,200.00	11,800.00	12,000.00	10,521.70	570
2026-01-26	12,200.00	12,200.00	11,900.00	12,000.00	10,521.70	14,256
2026-01-23	12,200.00	12,300.00	12,000.00	12,000.00	10,521.70	49,270
2026-01-22	12,100.00	12,200.00	12,100.00	12,200.00	10,697.06	1,369
2026-01-21	12,200.00	12,200.00	12,000.00	12,200.00	10,697.06	2,281

← NewerPage 3 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.