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
2025-10-23	12,400.00	12,400.00	12,100.00	12,300.00	10,784.74	18,590
2025-10-22	12,100.00	12,400.00	12,100.00	12,300.00	10,784.74	22,474
2025-10-21	12,300.00	12,300.00	11,900.00	12,300.00	10,784.74	72,992
2025-10-20	12,600.00	12,600.00	12,300.00	12,300.00	10,784.74	19,046
2025-10-17	12,600.00	12,700.00	12,300.00	12,600.00	11,047.78	29,549
2025-10-16	12,500.00	12,600.00	12,300.00	12,500.00	10,960.10	1,939
2025-10-15	12,300.00	13,000.00	12,300.00	12,600.00	11,047.78	24,065
2025-10-14	12,400.00	12,500.00	12,300.00	12,400.00	10,872.42	38,568
2025-10-13	12,300.00	12,500.00	12,300.00	12,400.00	10,872.42	35,013
2025-10-10	12,400.00	12,600.00	12,400.00	12,500.00	10,960.10	60,104
2025-10-09	12,600.00	12,600.00	12,500.00	12,600.00	11,047.78	18,248
2025-10-08	12,500.00	12,600.00	12,400.00	12,600.00	11,047.78	35,698
2025-10-07	12,500.00	12,600.00	12,400.00	12,600.00	11,047.78	26,346
2025-10-06	12,700.00	12,700.00	12,500.00	12,500.00	10,960.10	7,755
2025-10-03	12,500.00	12,800.00	12,500.00	12,600.00	11,047.78	6,957
2025-10-02	12,500.00	13,200.00	12,500.00	12,600.00	11,047.78	70,143
2025-10-01	12,400.00	12,500.00	12,200.00	12,500.00	10,960.10	14,827
2025-09-30	12,300.00	12,500.00	12,200.00	12,400.00	10,872.42	21,670
2025-09-29	12,300.00	12,600.00	12,300.00	12,300.00	10,784.74	29,881
2025-09-26	12,400.00	12,400.00	12,300.00	12,400.00	10,872.42	29,596
2025-09-25	12,700.00	12,700.00	12,300.00	12,400.00	10,872.42	57,835
2025-09-24	13,500.00	13,500.00	12,500.00	12,700.00	11,135.46	168,210
2025-09-23	14,800.00	14,800.00	14,200.00	14,300.00	11,296.79	130,473
2025-09-22	14,900.00	14,900.00	13,500.00	14,500.00	11,454.79	363,021
2025-09-19	14,900.00	14,900.00	14,800.00	14,900.00	11,770.79	18,476
2025-09-18	15,000.00	15,100.00	14,700.00	14,900.00	11,770.79	89,530
2025-09-17	15,000.00	15,000.00	14,700.00	14,900.00	11,770.79	99,224
2025-09-16	15,300.00	15,300.00	14,900.00	15,000.00	11,849.78	105,610
2025-09-15	15,200.00	15,600.00	15,200.00	15,300.00	12,086.78	116,331
2025-09-12	14,800.00	16,100.00	14,700.00	15,200.00	12,007.78	395,757
2025-09-11	14,700.00	14,700.00	14,500.00	14,700.00	11,612.79	75,843
2025-09-10	14,800.00	15,000.00	14,600.00	14,700.00	11,612.79	16,765
2025-09-09	14,500.00	14,800.00	14,400.00	14,800.00	11,691.79	114,164
2025-09-08	14,400.00	14,400.00	14,200.00	14,300.00	11,296.79	18,704
2025-09-05	14,300.00	14,700.00	14,300.00	14,600.00	11,533.79	104,138
2025-09-04	14,300.00	14,400.00	14,200.00	14,400.00	11,375.79	28,284
2025-09-03	14,300.00	14,400.00	14,200.00	14,400.00	11,375.79	36,154
2025-08-29	14,800.00	14,800.00	14,200.00	14,300.00	11,296.79	17,450
2025-08-28	13,900.00	14,900.00	13,900.00	14,200.00	11,217.80	56,357
2025-08-27	14,500.00	14,900.00	14,000.00	14,100.00	11,138.80	28,170
2025-08-26	14,000.00	14,000.00	13,800.00	14,000.00	11,059.80	16,765
2025-08-25	14,000.00	14,100.00	13,800.00	13,900.00	10,980.80	16,781
2025-08-22	13,800.00	14,000.00	13,800.00	14,000.00	11,059.80	19,504
2025-08-21	14,200.00	14,200.00	13,800.00	13,800.00	10,901.80	38,549
2025-08-20	14,400.00	14,400.00	13,900.00	13,900.00	10,980.80	37,751
2025-08-19	14,000.00	14,200.00	13,900.00	14,000.00	11,059.80	16,651
2025-08-18	14,300.00	14,300.00	13,800.00	14,000.00	11,059.80	10,036
2025-08-15	14,200.00	14,200.00	13,900.00	14,000.00	11,059.80	65,693
2025-08-14	14,500.00	14,500.00	14,000.00	14,200.00	11,217.80	21,784
2025-08-13	14,000.00	14,100.00	13,900.00	14,000.00	11,059.80	52,691
2025-08-12	13,900.00	14,100.00	13,900.00	14,000.00	11,059.80	23,951
2025-08-11	13,900.00	13,900.00	13,800.00	13,800.00	10,901.80	21,898
2025-08-08	13,800.00	13,900.00	13,700.00	13,800.00	10,901.80	30,919
2025-08-07	13,800.00	13,800.00	13,700.00	13,800.00	10,901.80	2,851
2025-08-06	13,800.00	13,800.00	13,700.00	13,800.00	10,901.80	7,527
2025-08-05	13,700.00	13,800.00	13,600.00	13,800.00	10,901.80	122,262
2025-08-04	13,800.00	13,800.00	13,600.00	13,600.00	10,743.80	10,835
2025-08-01	13,900.00	13,900.00	13,700.00	13,800.00	10,901.80	10,379
2025-07-31	14,000.00	14,000.00	13,700.00	13,900.00	10,980.80	36,384
2025-07-30	14,000.00	14,000.00	13,900.00	13,900.00	10,980.80	1,255

← NewerPage 5 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.