Thanh Nam Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 2,880.00 | 2,920.00 | 2,790.00 | 2,800.00 | 2,800.00 | 418,800 |
| 2024-02-22 | 2,870.00 | 3,000.00 | 2,870.00 | 2,900.00 | 2,900.00 | 574,800 |
| 2024-02-21 | 2,820.00 | 2,910.00 | 2,820.00 | 2,870.00 | 2,870.00 | 261,200 |
| 2024-02-20 | 2,750.00 | 2,920.00 | 2,740.00 | 2,820.00 | 2,820.00 | 648,800 |
| 2024-02-19 | 2,770.00 | 2,790.00 | 2,740.00 | 2,740.00 | 2,740.00 | 129,500 |
| 2024-02-16 | 2,730.00 | 2,760.00 | 2,710.00 | 2,750.00 | 2,750.00 | 74,600 |
| 2024-02-15 | 2,710.00 | 2,740.00 | 2,700.00 | 2,730.00 | 2,730.00 | 84,000 |
| 2024-02-07 | 2,720.00 | 2,730.00 | 2,680.00 | 2,700.00 | 2,700.00 | 142,800 |
| 2024-02-06 | 2,700.00 | 2,720.00 | 2,680.00 | 2,710.00 | 2,710.00 | 121,300 |
| 2024-02-05 | 2,750.00 | 2,750.00 | 2,700.00 | 2,700.00 | 2,700.00 | 130,500 |
| 2024-02-02 | 2,720.00 | 2,740.00 | 2,680.00 | 2,730.00 | 2,730.00 | 98,700 |
| 2024-02-01 | 2,710.00 | 2,760.00 | 2,710.00 | 2,720.00 | 2,720.00 | 63,200 |
| 2024-01-31 | 2,740.00 | 2,770.00 | 2,710.00 | 2,710.00 | 2,710.00 | 146,200 |
| 2024-01-30 | 2,720.00 | 2,770.00 | 2,710.00 | 2,740.00 | 2,740.00 | 129,800 |
| 2024-01-29 | 2,800.00 | 2,810.00 | 2,730.00 | 2,730.00 | 2,730.00 | 148,800 |
| 2024-01-26 | 2,880.00 | 2,880.00 | 2,770.00 | 2,810.00 | 2,810.00 | 134,400 |
| 2024-01-25 | 2,810.00 | 2,870.00 | 2,810.00 | 2,820.00 | 2,820.00 | 194,200 |
| 2024-01-24 | 2,910.00 | 3,000.00 | 2,800.00 | 2,800.00 | 2,800.00 | 671,400 |
| 2024-01-23 | 2,670.00 | 2,850.00 | 2,650.00 | 2,850.00 | 2,850.00 | 288,700 |
| 2024-01-22 | 2,690.00 | 2,720.00 | 2,670.00 | 2,670.00 | 2,670.00 | 72,900 |
| 2024-01-19 | 2,680.00 | 2,700.00 | 2,670.00 | 2,690.00 | 2,690.00 | 102,900 |
| 2024-01-18 | 2,700.00 | 2,700.00 | 2,650.00 | 2,680.00 | 2,680.00 | 316,400 |
| 2024-01-17 | 2,690.00 | 2,690.00 | 2,660.00 | 2,680.00 | 2,680.00 | 112,600 |
| 2024-01-16 | 2,680.00 | 2,690.00 | 2,650.00 | 2,690.00 | 2,690.00 | 99,300 |
| 2024-01-15 | 2,700.00 | 2,700.00 | 2,660.00 | 2,680.00 | 2,680.00 | 69,400 |
| 2024-01-12 | 2,730.00 | 2,730.00 | 2,650.00 | 2,680.00 | 2,680.00 | 71,700 |
| 2024-01-11 | 2,730.00 | 2,730.00 | 2,690.00 | 2,730.00 | 2,730.00 | 83,900 |
| 2024-01-10 | 2,700.00 | 2,730.00 | 2,680.00 | 2,700.00 | 2,700.00 | 41,200 |
| 2024-01-09 | 2,710.00 | 2,710.00 | 2,670.00 | 2,700.00 | 2,700.00 | 136,400 |
| 2024-01-08 | 2,750.00 | 2,770.00 | 2,700.00 | 2,710.00 | 2,710.00 | 200,100 |
| 2024-01-05 | 2,740.00 | 2,800.00 | 2,710.00 | 2,740.00 | 2,740.00 | 234,600 |
| 2024-01-04 | 2,780.00 | 2,790.00 | 2,730.00 | 2,730.00 | 2,730.00 | 325,400 |
| 2024-01-03 | 2,710.00 | 2,800.00 | 2,690.00 | 2,710.00 | 2,710.00 | 445,500 |
| 2024-01-02 | 2,690.00 | 2,710.00 | 2,670.00 | 2,690.00 | 2,690.00 | 96,700 |
| 2023-12-29 | 2,670.00 | 2,700.00 | 2,660.00 | 2,670.00 | 2,670.00 | 258,400 |
| 2023-12-28 | 2,680.00 | 2,700.00 | 2,660.00 | 2,680.00 | 2,680.00 | 174,700 |
| 2023-12-27 | 2,700.00 | 2,720.00 | 2,690.00 | 2,700.00 | 2,700.00 | 96,000 |
| 2023-12-26 | 2,720.00 | 2,720.00 | 2,670.00 | 2,700.00 | 2,700.00 | 71,400 |
| 2023-12-25 | 2,660.00 | 2,700.00 | 2,650.00 | 2,690.00 | 2,690.00 | 93,500 |
| 2023-12-22 | 2,690.00 | 2,690.00 | 2,660.00 | 2,680.00 | 2,680.00 | 24,700 |
| 2023-12-21 | 2,670.00 | 2,700.00 | 2,640.00 | 2,660.00 | 2,660.00 | 134,600 |
| 2023-12-20 | 2,700.00 | 2,700.00 | 2,660.00 | 2,660.00 | 2,660.00 | 125,000 |
| 2023-12-19 | 2,670.00 | 2,710.00 | 2,670.00 | 2,690.00 | 2,690.00 | 68,700 |
| 2023-12-18 | 2,700.00 | 2,720.00 | 2,680.00 | 2,690.00 | 2,690.00 | 37,500 |
| 2023-12-15 | 2,650.00 | 2,700.00 | 2,650.00 | 2,700.00 | 2,700.00 | 87,200 |
| 2023-12-14 | 2,700.00 | 2,710.00 | 2,670.00 | 2,700.00 | 2,700.00 | 57,400 |
| 2023-12-13 | 2,690.00 | 2,730.00 | 2,660.00 | 2,690.00 | 2,690.00 | 99,400 |
| 2023-12-12 | 2,720.00 | 2,720.00 | 2,670.00 | 2,700.00 | 2,700.00 | 129,300 |
| 2023-12-11 | 2,750.00 | 2,750.00 | 2,700.00 | 2,700.00 | 2,700.00 | 56,800 |
| 2023-12-08 | 2,740.00 | 2,820.00 | 2,740.00 | 2,750.00 | 2,750.00 | 113,600 |
| 2023-12-07 | 2,770.00 | 2,770.00 | 2,720.00 | 2,740.00 | 2,740.00 | 87,400 |
| 2023-12-06 | 2,700.00 | 2,750.00 | 2,700.00 | 2,740.00 | 2,740.00 | 63,200 |
| 2023-12-05 | 2,770.00 | 2,770.00 | 2,710.00 | 2,710.00 | 2,710.00 | 86,500 |
| 2023-12-04 | 2,700.00 | 2,790.00 | 2,700.00 | 2,770.00 | 2,770.00 | 77,700 |
| 2023-12-01 | 2,730.00 | 2,760.00 | 2,720.00 | 2,740.00 | 2,740.00 | 65,900 |
| 2023-11-30 | 2,710.00 | 2,780.00 | 2,690.00 | 2,730.00 | 2,730.00 | 217,000 |
| 2023-11-29 | 2,740.00 | 2,740.00 | 2,630.00 | 2,650.00 | 2,650.00 | 26,300 |
| 2023-11-28 | 2,640.00 | 2,680.00 | 2,620.00 | 2,630.00 | 2,630.00 | 53,600 |
| 2023-11-27 | 2,650.00 | 2,700.00 | 2,640.00 | 2,640.00 | 2,640.00 | 38,100 |
| 2023-11-24 | 2,700.00 | 2,700.00 | 2,630.00 | 2,690.00 | 2,690.00 | 86,300 |
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.