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
2025-05-07	13,300.00	13,300.00	13,100.00	13,200.00	10,427.81	19,046
2025-05-06	13,500.00	13,500.00	13,300.00	13,400.00	10,585.81	17,792
2025-05-05	14,000.00	14,000.00	13,300.00	13,300.00	10,506.81	12,660
2025-04-29	13,400.00	13,500.00	13,400.00	13,500.00	10,664.81	11,861
2025-04-28	13,500.00	13,500.00	13,300.00	13,400.00	10,585.81	16,651
2025-04-25	13,100.00	13,400.00	13,100.00	13,300.00	10,506.81	7,527
2025-04-24	13,500.00	13,500.00	13,000.00	13,300.00	10,506.81	2,965
2025-04-23	13,300.00	13,300.00	13,100.00	13,300.00	10,506.81	4,334
2025-04-22	13,300.00	13,300.00	13,100.00	13,300.00	10,506.81	3,992
2025-04-21	13,500.00	13,500.00	13,100.00	13,100.00	10,348.81	2,396
2025-04-18	13,000.00	13,400.00	13,000.00	13,100.00	10,348.81	1,597
2025-04-16	12,700.00	13,400.00	12,700.00	13,400.00	10,585.81	11,984
2025-04-15	12,600.00	13,200.00	12,600.00	13,100.00	10,348.81	14,142
2025-04-14	13,100.00	13,200.00	12,900.00	13,200.00	10,427.81	8,098
2025-04-11	13,500.00	13,500.00	12,700.00	12,800.00	10,111.82	19,162
2025-04-10	12,900.00	13,400.00	12,900.00	13,200.00	10,427.81	31,820
2025-04-09	11,600.00	12,400.00	11,600.00	12,400.00	9,795.82	25,889
2025-04-08	13,400.00	13,400.00	12,000.00	12,000.00	9,479.83	85,880
2025-04-04	12,200.00	13,100.00	12,000.00	12,800.00	10,111.82	37,637
2025-04-03	12,900.00	13,400.00	12,300.00	12,500.00	9,874.82	36,838
2025-04-02	13,500.00	13,500.00	13,000.00	13,400.00	10,585.81	10,607
2025-04-01	13,500.00	13,500.00	13,300.00	13,500.00	10,664.81	7,299
2025-03-31	13,100.00	13,400.00	13,100.00	13,300.00	10,506.81	2,965
2025-03-28	13,100.00	13,400.00	13,100.00	13,400.00	10,585.81	7,185
2025-03-27	13,500.00	13,500.00	13,300.00	13,400.00	10,585.81	1,939
2025-03-26	13,100.00	13,500.00	13,100.00	13,500.00	10,664.81	1,255
2025-03-25	13,500.00	13,500.00	13,400.00	13,400.00	10,585.81	2,395
2025-03-24	13,500.00	13,500.00	13,300.00	13,400.00	10,585.81	3,193
2025-03-21	13,500.00	13,500.00	13,400.00	13,500.00	10,664.81	1,939
2025-03-20	13,500.00	13,500.00	13,100.00	13,400.00	10,585.81	6,729
2025-03-19	13,100.00	13,500.00	13,100.00	13,400.00	10,585.81	13,344
2025-03-18	13,400.00	13,500.00	13,000.00	13,500.00	10,664.81	31,820
2025-03-17	13,500.00	13,600.00	13,300.00	13,600.00	10,743.80	9,238
2025-03-14	13,300.00	13,500.00	13,000.00	13,300.00	10,506.81	53,044
2025-03-13	13,800.00	13,800.00	13,300.00	13,700.00	10,822.80	33,303
2025-03-12	13,600.00	14,000.00	13,600.00	13,700.00	10,822.80	23,039
2025-03-11	13,700.00	14,800.00	13,600.00	13,700.00	10,822.80	13,116
2025-03-10	14,000.00	15,000.00	13,700.00	13,700.00	10,822.80	18,135
2025-03-07	13,700.00	13,800.00	13,700.00	13,700.00	10,822.80	342
2025-03-06	13,800.00	14,000.00	13,700.00	13,800.00	10,901.80	3,195
2025-03-05	13,700.00	13,800.00	13,500.00	13,800.00	10,901.80	23,836
2025-03-04	13,700.00	13,800.00	13,500.00	13,700.00	10,822.80	11,989
2025-03-03	13,700.00	13,900.00	13,700.00	13,700.00	10,822.80	16,309
2025-02-28	13,700.00	13,700.00	13,500.00	13,700.00	10,822.80	13,800
2025-02-27	13,300.00	13,600.00	13,300.00	13,600.00	10,743.80	14,488
2025-02-26	13,400.00	13,600.00	13,300.00	13,600.00	10,743.80	38,215
2025-02-25	13,600.00	13,800.00	13,500.00	13,700.00	10,822.80	12,896
2025-02-24	13,800.00	13,800.00	13,400.00	13,600.00	10,743.80	24,749
2025-02-21	13,900.00	13,900.00	13,500.00	13,800.00	10,901.80	12,317
2025-02-20	13,500.00	13,900.00	13,500.00	13,600.00	10,743.80	31,707
2025-02-19	13,700.00	13,700.00	13,500.00	13,600.00	10,743.80	31,136
2025-02-18	13,800.00	14,000.00	13,500.00	13,800.00	10,901.80	37,866
2025-02-17	14,000.00	14,000.00	13,500.00	13,500.00	10,664.81	73,790
2025-02-14	14,000.00	14,300.00	13,800.00	14,000.00	11,059.80	20,189
2025-02-13	14,500.00	14,500.00	13,500.00	14,000.00	11,059.80	163,777
2025-02-12	15,000.00	15,000.00	13,900.00	14,200.00	11,217.80	18,818
2025-02-11	14,200.00	14,700.00	13,900.00	14,400.00	11,375.79	73,676
2025-02-10	13,700.00	14,600.00	13,700.00	14,200.00	11,217.80	192,185
2025-02-07	13,300.00	13,800.00	13,300.00	13,700.00	10,822.80	87,363
2025-02-06	13,000.00	13,500.00	12,800.00	13,500.00	10,664.81	37,522

← NewerPage 7 of 20 · 1,158 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.