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
2026-01-20	12,300.00	12,300.00	12,000.00	12,300.00	10,784.74	34,671
2026-01-19	12,500.00	12,500.00	12,000.00	12,300.00	10,784.74	123,174
2026-01-16	12,000.00	12,500.00	12,000.00	12,300.00	10,784.74	9,922
2026-01-15	12,100.00	12,300.00	12,100.00	12,300.00	10,784.74	342
2026-01-14	12,200.00	12,400.00	12,200.00	12,400.00	10,872.42	6,729
2026-01-13	12,500.00	12,500.00	12,000.00	12,400.00	10,872.42	9,813
2026-01-12	12,400.00	12,400.00	12,000.00	12,400.00	10,872.42	36,724
2026-01-09	12,100.00	12,400.00	12,100.00	12,100.00	10,609.38	5,588
2026-01-08	12,400.00	12,400.00	12,100.00	12,100.00	10,609.38	228
2026-01-07	12,400.00	12,400.00	12,300.00	12,300.00	10,784.74	342
2026-01-06	12,200.00	12,300.00	12,000.00	12,300.00	10,784.74	8,798
2026-01-05	12,400.00	12,400.00	12,200.00	12,400.00	10,872.42	13,344
2025-12-31	12,300.00	12,300.00	12,300.00	12,300.00	10,784.74	234
2025-12-30	12,000.00	12,300.00	12,000.00	12,300.00	10,784.74	6,159
2025-12-29	12,100.00	12,300.00	12,100.00	12,300.00	10,784.74	78,814
2025-12-26	12,000.00	12,400.00	12,000.00	12,400.00	10,872.42	912
2025-12-24	12,100.00	12,400.00	12,100.00	12,400.00	10,872.42	342
2025-12-23	12,100.00	12,400.00	12,100.00	12,400.00	10,872.42	228
2025-12-22	12,400.00	12,400.00	12,400.00	12,400.00	10,872.42	460
2025-12-19	12,400.00	12,400.00	12,400.00	12,400.00	10,872.42	114
2025-12-18	12,300.00	12,300.00	12,300.00	12,300.00	10,784.74	114
2025-12-17	12,500.00	12,500.00	12,300.00	12,300.00	10,784.74	2,395
2025-12-16	12,400.00	12,400.00	12,400.00	12,400.00	10,872.42	30,794
2025-12-15	12,400.00	12,500.00	12,400.00	12,500.00	10,960.10	80,405
2025-12-12	12,300.00	12,500.00	12,300.00	12,500.00	10,960.10	53,033
2025-12-11	12,300.00	12,300.00	11,900.00	12,200.00	10,697.06	5,360
2025-12-10	12,300.00	12,300.00	12,000.00	12,200.00	10,697.06	4,334
2025-12-09	12,400.00	12,400.00	12,100.00	12,300.00	10,784.74	4,904
2025-12-08	12,300.00	12,500.00	12,300.00	12,400.00	10,872.42	24,065
2025-12-05	12,000.00	12,300.00	12,000.00	12,300.00	10,784.74	5,703
2025-12-04	12,000.00	12,200.00	12,000.00	12,200.00	10,697.06	51,779
2025-12-03	11,800.00	12,700.00	11,700.00	12,500.00	10,960.10	64,683
2025-12-02	11,600.00	11,800.00	11,600.00	11,700.00	10,258.65	1,369
2025-12-01	11,900.00	11,900.00	11,800.00	11,800.00	10,346.33	456
2025-11-28	11,900.00	11,900.00	11,700.00	11,800.00	10,346.33	2,625
2025-11-27	11,800.00	11,800.00	11,700.00	11,800.00	10,346.33	1,483
2025-11-26	11,800.00	11,800.00	11,600.00	11,800.00	10,346.33	3,325
2025-11-25	11,500.00	11,800.00	11,500.00	11,800.00	10,346.33	2,173
2025-11-24	11,500.00	11,900.00	11,500.00	11,800.00	10,346.33	7,088
2025-11-21	11,600.00	11,700.00	11,500.00	11,700.00	10,258.65	15,283
2025-11-20	11,900.00	11,900.00	11,600.00	11,800.00	10,346.33	3,650
2025-11-19	11,900.00	11,900.00	11,700.00	11,700.00	10,258.65	6,501
2025-11-18	11,600.00	11,800.00	11,600.00	11,800.00	10,346.33	5,931
2025-11-17	11,900.00	12,000.00	11,700.00	12,000.00	10,521.70	107,549
2025-11-14	11,600.00	12,400.00	11,500.00	11,800.00	10,346.33	19,845
2025-11-13	11,800.00	11,800.00	11,500.00	11,800.00	10,346.33	4,790
2025-11-12	11,800.00	11,800.00	11,500.00	11,700.00	10,258.65	5,132
2025-11-11	11,700.00	11,700.00	11,700.00	11,700.00	10,258.65	1,826
2025-11-10	11,700.00	11,700.00	11,500.00	11,600.00	10,170.97	11,291
2025-11-07	11,600.00	11,800.00	11,400.00	11,500.00	10,083.29	70,484
2025-11-06	11,600.00	11,800.00	11,600.00	11,800.00	10,346.33	1,255
2025-11-05	11,800.00	11,800.00	11,700.00	11,700.00	10,258.65	9,808
2025-11-04	11,800.00	11,900.00	11,400.00	11,700.00	10,258.65	39,360
2025-11-03	12,100.00	12,100.00	11,500.00	11,700.00	10,258.65	193,113
2025-10-31	12,500.00	12,500.00	12,300.00	12,300.00	10,784.74	544
2025-10-30	12,300.00	12,300.00	12,200.00	12,300.00	10,784.74	7,778
2025-10-29	12,200.00	12,400.00	12,200.00	12,300.00	10,784.74	6,393
2025-10-28	12,100.00	12,400.00	12,100.00	12,300.00	10,784.74	15,511
2025-10-27	12,200.00	12,400.00	12,100.00	12,100.00	10,609.38	13,119
2025-10-24	12,700.00	12,700.00	12,700.00	12,700.00	11,135.46	203

← NewerPage 4 of 20 · 1,159 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.