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
2024-11-01	11,700.00	11,900.00	11,500.00	11,600.00	9,163.83	19,389
2024-10-31	11,300.00	11,700.00	11,300.00	11,700.00	9,242.83	50,980
2024-10-30	11,200.00	11,200.00	11,000.00	11,200.00	8,847.84	11,291
2024-10-29	11,200.00	11,200.00	11,100.00	11,200.00	8,847.84	4,448
2024-10-28	11,000.00	11,200.00	11,000.00	11,200.00	8,847.84	7,185
2024-10-25	11,100.00	11,200.00	11,100.00	11,200.00	8,847.84	6,729
2024-10-24	11,300.00	11,300.00	10,700.00	11,200.00	8,847.84	15,560
2024-10-23	11,300.00	11,300.00	11,300.00	11,300.00	8,926.84	161
2024-10-22	11,200.00	11,300.00	10,800.00	11,300.00	8,926.84	23,038
2024-10-21	11,300.00	11,300.00	11,100.00	11,200.00	8,847.84	27,260
2024-10-18	11,200.00	11,300.00	11,200.00	11,300.00	8,926.84	16,879
2024-10-17	11,200.00	11,300.00	11,200.00	11,300.00	8,926.84	5,306
2024-10-16	11,200.00	11,300.00	11,100.00	11,200.00	8,847.84	3,650
2024-10-15	11,300.00	11,300.00	11,000.00	11,100.00	8,768.84	27,284
2024-10-14	11,200.00	11,300.00	11,200.00	11,300.00	8,926.84	8,212
2024-10-11	11,300.00	11,300.00	11,300.00	11,300.00	8,926.84	8,537
2024-10-09	11,300.00	11,400.00	11,200.00	11,400.00	9,005.84	21,037
2024-10-08	11,200.00	11,300.00	11,200.00	11,300.00	8,926.84	9,238
2024-10-07	11,200.00	11,300.00	11,200.00	11,300.00	8,926.84	32,760
2024-10-04	11,300.00	11,300.00	11,100.00	11,200.00	8,847.84	23,169
2024-10-03	11,300.00	11,300.00	11,100.00	11,100.00	8,768.84	48,482
2024-10-02	11,300.00	11,400.00	11,200.00	11,400.00	9,005.84	19,766
2024-10-01	11,500.00	11,500.00	11,300.00	11,500.00	9,084.83	59,705
2024-09-30	11,500.00	11,500.00	11,400.00	11,500.00	9,084.83	25,952
2024-09-27	11,600.00	11,600.00	11,100.00	11,400.00	9,005.84	77,153
2024-09-26	12,500.00	12,500.00	11,400.00	11,600.00	9,163.83	48,908
2024-09-25	13,300.00	13,300.00	13,000.00	13,200.00	9,475.09	73,676
2024-09-24	13,400.00	13,400.00	13,200.00	13,300.00	9,546.87	27,835
2024-09-23	13,400.00	13,500.00	13,200.00	13,300.00	9,546.87	84,096
2024-09-20	13,300.00	13,300.00	13,200.00	13,300.00	9,546.87	46,305
2024-09-19	13,500.00	13,500.00	13,100.00	13,200.00	9,475.09	29,399
2024-09-18	13,600.00	13,600.00	13,000.00	13,100.00	9,403.31	67,321
2024-09-17	13,400.00	13,500.00	13,400.00	13,500.00	9,690.43	131,853
2024-09-16	13,000.00	13,400.00	13,000.00	13,400.00	9,618.65	86,823
2024-09-13	14,000.00	14,000.00	13,000.00	13,100.00	9,403.31	68,932
2024-09-12	12,800.00	12,900.00	12,700.00	12,900.00	9,259.74	40,260
2024-09-11	12,500.00	12,800.00	12,500.00	12,700.00	9,116.18	26,878
2024-09-10	12,800.00	12,800.00	12,500.00	12,800.00	9,187.96	100,934
2024-09-09	12,600.00	13,000.00	12,600.00	12,800.00	9,187.96	125,227
2024-09-06	12,800.00	12,800.00	12,600.00	12,700.00	9,116.18	71,281
2024-09-05	12,400.00	12,900.00	12,400.00	12,700.00	9,116.18	125,113
2024-09-04	12,500.00	12,800.00	12,200.00	12,500.00	8,972.62	100,775
2024-08-30	12,500.00	12,500.00	12,300.00	12,500.00	8,972.62	34,899
2024-08-29	12,500.00	12,500.00	12,300.00	12,500.00	8,972.62	18,590
2024-08-28	12,800.00	12,800.00	12,500.00	12,500.00	8,972.62	5,018
2024-08-27	12,500.00	12,700.00	12,500.00	12,700.00	9,116.18	7,299
2024-08-26	12,500.00	12,500.00	12,500.00	12,500.00	8,972.62	34,344
2024-08-23	12,700.00	12,700.00	12,500.00	12,600.00	9,044.40	13,808
2024-08-22	12,600.00	12,700.00	12,500.00	12,700.00	9,116.18	6,501
2024-08-21	12,600.00	12,700.00	12,500.00	12,700.00	9,116.18	19,160
2024-08-20	12,700.00	12,700.00	12,700.00	12,700.00	9,116.18	3,422
2024-08-19	12,800.00	13,400.00	12,400.00	12,700.00	9,116.18	16,201
2024-08-16	13,300.00	13,300.00	12,400.00	12,800.00	9,187.96	20,415
2024-08-15	12,500.00	12,500.00	12,300.00	12,400.00	8,900.84	11,177
2024-08-14	12,400.00	12,600.00	12,400.00	12,500.00	8,972.62	27,258
2024-08-13	12,700.00	12,700.00	12,400.00	12,500.00	8,972.62	9,478
2024-08-12	12,100.00	12,500.00	12,000.00	12,400.00	8,900.84	17,906
2024-08-09	12,200.00	12,600.00	12,200.00	12,600.00	9,044.40	8,748
2024-08-08	12,400.00	12,500.00	12,400.00	12,500.00	8,972.62	2,559
2024-08-07	12,300.00	12,600.00	12,100.00	12,600.00	9,044.40	14,827

← NewerPage 9 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.