Thanh Nam Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4,290.00 | 4,290.00 | 4,100.00 | 4,100.00 | 4,100.00 | 8,200 |
| 2026-10-15 | 4,190.00 | 4,240.00 | 4,190.00 | 4,210.00 | 4,210.00 | 87,200 |
| 2026-10-14 | 4,100.00 | 4,190.00 | 4,060.00 | 4,190.00 | 4,190.00 | 10,400 |
| 2026-10-13 | 4,170.00 | 4,170.00 | 4,100.00 | 4,170.00 | 4,170.00 | 35,900 |
| 2026-10-12 | 4,450.00 | 4,450.00 | 4,000.00 | 4,110.00 | 4,110.00 | 23,000 |
| 2026-10-09 | 4,370.00 | 4,450.00 | 4,200.00 | 4,200.00 | 4,200.00 | 9,200 |
| 2026-10-08 | 4,300.00 | 4,460.00 | 4,270.00 | 4,280.00 | 4,280.00 | 24,300 |
| 2026-10-07 | 4,320.00 | 4,480.00 | 4,300.00 | 4,480.00 | 4,480.00 | 11,100 |
| 2026-10-06 | 4,560.00 | 4,560.00 | 4,290.00 | 4,320.00 | 4,320.00 | 30,400 |
| 2026-10-05 | 4,750.00 | 4,840.00 | 4,560.00 | 4,560.00 | 4,560.00 | 7,600 |
| 2026-10-02 | 4,510.00 | 4,820.00 | 4,300.00 | 4,650.00 | 4,650.00 | 496,900 |
| 2026-10-01 | 4,770.00 | 4,770.00 | 4,500.00 | 4,510.00 | 4,510.00 | 693,500 |
| 2026-09-30 | 4,600.00 | 4,710.00 | 4,590.00 | 4,590.00 | 4,590.00 | 303,000 |
| 2026-09-29 | 4,920.00 | 5,120.00 | 4,920.00 | 4,930.00 | 4,930.00 | 89,300 |
| 2026-09-28 | 5,100.00 | 5,120.00 | 5,010.00 | 5,020.00 | 5,020.00 | 22,700 |
| 2026-09-25 | 5,100.00 | 5,210.00 | 5,100.00 | 5,130.00 | 5,130.00 | 32,800 |
| 2026-09-24 | 5,030.00 | 5,280.00 | 4,980.00 | 5,110.00 | 5,110.00 | 51,300 |
| 2026-09-23 | 5,310.00 | 5,320.00 | 5,250.00 | 5,300.00 | 5,300.00 | 58,900 |
| 2026-09-22 | 5,260.00 | 5,320.00 | 5,230.00 | 5,310.00 | 5,310.00 | 35,200 |
| 2026-09-21 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 28,700 |
| 2026-09-18 | 5,300.00 | 5,320.00 | 5,100.00 | 5,250.00 | 5,250.00 | 2,144,000 |
| 2026-09-17 | 5,400.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 582,500 |
| 2026-09-16 | 5,550.00 | 5,550.00 | 5,350.00 | 5,400.00 | 5,400.00 | 776,100 |
| 2026-09-15 | 5,480.00 | 5,660.00 | 5,480.00 | 5,560.00 | 5,560.00 | 943,800 |
| 2026-09-14 | 5,420.00 | 5,520.00 | 5,210.00 | 5,480.00 | 5,480.00 | 1,167,400 |
| 2026-09-11 | 5,250.00 | 5,500.00 | 5,030.00 | 5,300.00 | 5,300.00 | 468,800 |
| 2026-09-10 | 5,470.00 | 5,470.00 | 5,000.00 | 5,250.00 | 5,250.00 | 31,400 |
| 2026-09-09 | 5,590.00 | 5,600.00 | 5,300.00 | 5,300.00 | 5,300.00 | 111,100 |
| 2026-09-08 | 5,830.00 | 5,840.00 | 5,330.00 | 5,500.00 | 5,500.00 | 42,000 |
| 2026-09-07 | 5,990.00 | 5,990.00 | 5,700.00 | 5,710.00 | 5,710.00 | 62,200 |
| 2026-09-04 | 5,310.00 | 5,680.00 | 5,310.00 | 5,680.00 | 5,680.00 | 1,417,900 |
| 2026-09-03 | 5,500.00 | 5,500.00 | 5,220.00 | 5,310.00 | 5,310.00 | 834,600 |
| 2026-08-28 | 5,230.00 | 5,850.00 | 5,230.00 | 5,500.00 | 5,500.00 | 38,600 |
| 2026-08-27 | 5,720.00 | 5,720.00 | 5,500.00 | 5,530.00 | 5,530.00 | 128,900 |
| 2026-08-26 | 6,000.00 | 6,000.00 | 5,780.00 | 5,780.00 | 5,780.00 | 64,500 |
| 2026-08-25 | 6,270.00 | 6,270.00 | 5,790.00 | 6,000.00 | 6,000.00 | 2,153,600 |
| 2026-08-24 | 5,670.00 | 6,250.00 | 5,670.00 | 5,940.00 | 5,940.00 | 203,000 |
| 2026-08-21 | 6,000.00 | 6,360.00 | 5,810.00 | 6,000.00 | 6,000.00 | 2,494,500 |
| 2026-08-20 | 6,290.00 | 6,290.00 | 6,090.00 | 6,100.00 | 6,100.00 | 737,200 |
| 2026-08-19 | 6,360.00 | 6,500.00 | 6,260.00 | 6,260.00 | 6,260.00 | 440,600 |
| 2026-08-18 | 6,450.00 | 6,450.00 | 6,150.00 | 6,350.00 | 6,350.00 | 2,639,200 |
| 2026-08-17 | 5,900.00 | 6,160.00 | 5,900.00 | 6,090.00 | 6,090.00 | 768,700 |
| 2026-08-14 | 6,020.00 | 6,190.00 | 6,010.00 | 6,010.00 | 6,010.00 | 807,400 |
| 2026-08-13 | 6,190.00 | 6,400.00 | 6,010.00 | 6,020.00 | 6,020.00 | 719,300 |
| 2026-08-12 | 6,400.00 | 6,500.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,193,100 |
| 2026-08-11 | 6,450.00 | 6,490.00 | 6,330.00 | 6,350.00 | 6,350.00 | 1,309,900 |
| 2026-08-10 | 6,450.00 | 6,670.00 | 6,430.00 | 6,450.00 | 6,450.00 | 491,300 |
| 2026-08-07 | 5,960.00 | 6,490.00 | 5,960.00 | 6,490.00 | 6,490.00 | 894,800 |
| 2026-08-06 | 6,400.00 | 6,400.00 | 6,120.00 | 6,210.00 | 6,210.00 | 1,171,400 |
| 2026-08-05 | 6,600.00 | 6,680.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1,796,900 |
| 2026-08-04 | 7,180.00 | 7,180.00 | 6,680.00 | 6,680.00 | 6,680.00 | 724,400 |
| 2026-08-03 | 6,750.00 | 6,950.00 | 6,450.00 | 6,950.00 | 6,950.00 | 1,555,600 |
| 2026-07-31 | 6,910.00 | 7,150.00 | 6,420.00 | 6,750.00 | 6,750.00 | 1,872,000 |
| 2026-07-30 | 6,650.00 | 6,900.00 | 6,480.00 | 6,900.00 | 6,900.00 | 2,158,500 |
| 2026-07-29 | 6,230.00 | 6,640.00 | 6,230.00 | 6,630.00 | 6,630.00 | 2,058,600 |
| 2026-07-28 | 5,920.00 | 6,360.00 | 5,920.00 | 6,210.00 | 6,210.00 | 1,578,200 |
| 2026-07-27 | 6,320.00 | 6,460.00 | 5,880.00 | 6,110.00 | 6,110.00 | 2,244,500 |
| 2026-07-24 | 6,790.00 | 6,800.00 | 6,320.00 | 6,320.00 | 6,320.00 | 2,401,400 |
| 2026-07-23 | 6,590.00 | 6,940.00 | 6,580.00 | 6,790.00 | 6,790.00 | 2,750,600 |
| 2026-07-22 | 6,490.00 | 6,940.00 | 6,490.00 | 6,820.00 | 6,820.00 | 759,100 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.