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
2025-02-05	13,100.00	13,100.00	12,700.00	12,900.00	10,190.81	10,721
2025-02-04	12,800.00	12,900.00	12,600.00	12,900.00	10,190.81	19,540
2025-02-03	12,900.00	13,000.00	12,400.00	12,800.00	10,111.82	94,091
2025-01-24	12,900.00	12,900.00	12,500.00	12,800.00	10,111.82	10,416
2025-01-23	12,900.00	12,900.00	12,800.00	12,800.00	10,111.82	3,650
2025-01-22	12,900.00	12,900.00	12,500.00	12,500.00	9,874.82	912
2025-01-21	12,000.00	13,700.00	12,000.00	12,900.00	10,190.81	9,694
2025-01-20	12,100.00	12,700.00	12,100.00	12,500.00	9,874.82	5,624
2025-01-17	12,500.00	12,600.00	12,300.00	12,500.00	9,874.82	14,492
2025-01-16	12,000.00	12,500.00	12,000.00	12,200.00	9,637.82	35,814
2025-01-15	12,200.00	12,300.00	12,100.00	12,200.00	9,637.82	11,177
2025-01-14	12,400.00	12,400.00	12,000.00	12,300.00	9,716.82	2,053
2025-01-13	12,300.00	12,300.00	12,200.00	12,300.00	9,716.82	25,319
2025-01-10	13,000.00	13,000.00	12,300.00	12,300.00	9,716.82	21,955
2025-01-09	12,900.00	12,900.00	12,700.00	12,900.00	10,190.81	8,098
2025-01-08	13,000.00	13,000.00	12,000.00	12,700.00	10,032.82	488,819
2025-01-07	13,000.00	13,000.00	12,500.00	12,700.00	10,032.82	69,685
2025-01-06	13,000.00	13,000.00	12,600.00	12,600.00	9,953.82	37,180
2025-01-03	12,600.00	12,700.00	12,500.00	12,500.00	9,874.82	4,930
2025-01-02	13,000.00	13,000.00	12,400.00	12,600.00	9,953.82	40,830
2024-12-31	13,000.00	13,000.00	12,400.00	12,400.00	9,795.82	13,458
2024-12-30	13,200.00	13,200.00	12,700.00	12,800.00	10,111.82	14,376
2024-12-27	12,700.00	13,100.00	12,700.00	12,800.00	10,111.82	100,088
2024-12-26	12,800.00	12,800.00	12,600.00	12,700.00	10,032.82	114,050
2024-12-25	12,700.00	12,900.00	12,600.00	12,700.00	10,032.82	103,164
2024-12-24	12,200.00	12,800.00	12,200.00	12,600.00	9,953.82	150,318
2024-12-23	12,100.00	12,900.00	12,000.00	12,600.00	9,953.82	132,124
2024-12-20	11,600.00	12,500.00	11,600.00	12,400.00	9,795.82	76,094
2024-12-19	11,500.00	11,600.00	11,500.00	11,600.00	9,163.83	6,843
2024-12-18	11,700.00	11,700.00	11,500.00	11,600.00	9,163.83	1,369
2024-12-17	11,600.00	11,600.00	11,200.00	11,600.00	9,163.83	7,984
2024-12-16	11,400.00	11,600.00	11,200.00	11,600.00	9,163.83	10,036
2024-12-13	11,400.00	11,700.00	11,300.00	11,700.00	9,242.83	6,273
2024-12-12	11,500.00	11,700.00	11,400.00	11,700.00	9,242.83	23,038
2024-12-11	11,500.00	11,900.00	11,500.00	11,700.00	9,242.83	5,588
2024-12-10	11,300.00	11,800.00	11,200.00	11,700.00	9,242.83	12,203
2024-12-09	11,700.00	11,700.00	11,700.00	11,700.00	9,242.83	3,423
2024-12-06	11,800.00	11,800.00	11,400.00	11,700.00	9,242.83	1,026
2024-12-05	11,300.00	11,900.00	11,300.00	11,700.00	9,242.83	10,949
2024-12-04	11,300.00	11,700.00	11,100.00	11,700.00	9,242.83	8,098
2024-12-03	12,100.00	12,100.00	11,500.00	11,700.00	9,242.83	12,775
2024-12-02	12,100.00	12,100.00	11,900.00	11,900.00	9,400.83	228
2024-11-28	11,900.00	11,900.00	11,900.00	11,900.00	9,400.83	3,992
2024-11-27	11,900.00	12,500.00	11,900.00	11,900.00	9,400.83	1,711
2024-11-26	11,700.00	11,800.00	11,700.00	11,800.00	9,321.83	5,474
2024-11-25	11,700.00	11,900.00	11,600.00	11,700.00	9,242.83	3,307
2024-11-22	11,700.00	11,800.00	11,700.00	11,800.00	9,321.83	570
2024-11-21	11,700.00	11,800.00	11,600.00	11,700.00	9,242.83	16,537
2024-11-19	11,800.00	11,800.00	11,600.00	11,600.00	9,163.83	17,450
2024-11-18	11,700.00	11,900.00	11,700.00	11,900.00	9,400.83	367
2024-11-15	11,500.00	11,700.00	11,500.00	11,700.00	9,242.83	16,260
2024-11-14	11,700.00	11,700.00	11,500.00	11,700.00	9,242.83	25,675
2024-11-13	11,900.00	11,900.00	11,700.00	11,700.00	9,242.83	9,352
2024-11-12	11,800.00	11,800.00	11,700.00	11,700.00	9,242.83	32,054
2024-11-11	11,800.00	11,900.00	11,800.00	11,800.00	9,321.83	12,609
2024-11-08	11,800.00	11,900.00	11,800.00	11,900.00	9,400.83	20,073
2024-11-07	11,800.00	12,000.00	11,600.00	11,800.00	9,321.83	9,238
2024-11-06	11,900.00	11,900.00	11,400.00	11,900.00	9,400.83	37,651
2024-11-05	11,000.00	11,700.00	10,700.00	11,600.00	9,163.83	3,764
2024-11-04	11,600.00	11,700.00	11,600.00	11,700.00	9,242.83	12,785

← NewerPage 8 of 20 · 1,160 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.