Thanh Nam Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 2,740.00 | 2,760.00 | 2,700.00 | 2,700.00 | 2,700.00 | 98,100 |
| 2023-11-22 | 2,620.00 | 2,750.00 | 2,620.00 | 2,730.00 | 2,730.00 | 118,200 |
| 2023-11-21 | 2,730.00 | 2,740.00 | 2,710.00 | 2,740.00 | 2,740.00 | 62,400 |
| 2023-11-20 | 2,720.00 | 2,730.00 | 2,640.00 | 2,720.00 | 2,720.00 | 77,800 |
| 2023-11-17 | 2,740.00 | 2,790.00 | 2,720.00 | 2,740.00 | 2,740.00 | 216,400 |
| 2023-11-16 | 2,710.00 | 2,750.00 | 2,710.00 | 2,740.00 | 2,740.00 | 79,400 |
| 2023-11-15 | 2,760.00 | 2,790.00 | 2,710.00 | 2,730.00 | 2,730.00 | 177,800 |
| 2023-11-14 | 2,710.00 | 2,750.00 | 2,690.00 | 2,730.00 | 2,730.00 | 164,100 |
| 2023-11-13 | 2,700.00 | 2,750.00 | 2,680.00 | 2,720.00 | 2,720.00 | 89,500 |
| 2023-11-10 | 2,730.00 | 2,730.00 | 2,680.00 | 2,720.00 | 2,720.00 | 111,400 |
| 2023-11-09 | 2,720.00 | 2,750.00 | 2,690.00 | 2,730.00 | 2,730.00 | 188,100 |
| 2023-11-08 | 2,590.00 | 2,700.00 | 2,590.00 | 2,680.00 | 2,680.00 | 211,300 |
| 2023-11-07 | 2,630.00 | 2,630.00 | 2,580.00 | 2,630.00 | 2,630.00 | 134,800 |
| 2023-11-06 | 2,640.00 | 2,640.00 | 2,570.00 | 2,610.00 | 2,610.00 | 169,900 |
| 2023-11-03 | 2,580.00 | 2,640.00 | 2,570.00 | 2,580.00 | 2,580.00 | 83,800 |
| 2023-11-02 | 2,500.00 | 2,620.00 | 2,500.00 | 2,620.00 | 2,620.00 | 104,200 |
| 2023-11-01 | 2,550.00 | 2,550.00 | 2,480.00 | 2,500.00 | 2,500.00 | 128,400 |
| 2023-10-31 | 2,530.00 | 2,560.00 | 2,480.00 | 2,510.00 | 2,510.00 | 136,300 |
| 2023-10-30 | 2,530.00 | 2,600.00 | 2,520.00 | 2,570.00 | 2,570.00 | 47,200 |
| 2023-10-27 | 2,560.00 | 2,620.00 | 2,540.00 | 2,570.00 | 2,570.00 | 149,900 |
| 2023-10-26 | 2,710.00 | 2,730.00 | 2,550.00 | 2,570.00 | 2,570.00 | 189,700 |
| 2023-10-25 | 2,670.00 | 2,780.00 | 2,670.00 | 2,740.00 | 2,740.00 | 78,800 |
| 2023-10-24 | 2,780.00 | 2,780.00 | 2,700.00 | 2,720.00 | 2,720.00 | 181,900 |
| 2023-10-23 | 2,730.00 | 2,850.00 | 2,720.00 | 2,730.00 | 2,730.00 | 86,500 |
| 2023-10-20 | 2,800.00 | 2,820.00 | 2,700.00 | 2,720.00 | 2,720.00 | 93,400 |
| 2023-10-19 | 2,800.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 191,900 |
| 2023-10-18 | 2,850.00 | 2,850.00 | 2,760.00 | 2,760.00 | 2,760.00 | 172,900 |
| 2023-10-17 | 2,850.00 | 2,860.00 | 2,820.00 | 2,830.00 | 2,830.00 | 75,800 |
| 2023-10-16 | 2,870.00 | 2,880.00 | 2,810.00 | 2,820.00 | 2,820.00 | 77,700 |
| 2023-10-13 | 2,900.00 | 2,910.00 | 2,820.00 | 2,870.00 | 2,870.00 | 82,700 |
| 2023-10-12 | 2,870.00 | 2,930.00 | 2,860.00 | 2,920.00 | 2,920.00 | 149,900 |
| 2023-10-11 | 2,850.00 | 2,900.00 | 2,820.00 | 2,870.00 | 2,870.00 | 67,500 |
| 2023-10-10 | 2,830.00 | 2,910.00 | 2,810.00 | 2,850.00 | 2,850.00 | 184,700 |
| 2023-10-09 | 2,850.00 | 2,870.00 | 2,800.00 | 2,830.00 | 2,830.00 | 152,700 |
| 2023-10-06 | 2,820.00 | 2,900.00 | 2,820.00 | 2,860.00 | 2,860.00 | 48,500 |
| 2023-10-05 | 2,880.00 | 2,940.00 | 2,830.00 | 2,860.00 | 2,860.00 | 83,200 |
| 2023-10-04 | 2,800.00 | 2,910.00 | 2,770.00 | 2,880.00 | 2,880.00 | 122,500 |
| 2023-10-03 | 2,910.00 | 2,910.00 | 2,830.00 | 2,830.00 | 2,830.00 | 107,900 |
| 2023-10-02 | 2,940.00 | 2,940.00 | 2,900.00 | 2,910.00 | 2,910.00 | 108,500 |
| 2023-09-29 | 2,900.00 | 2,940.00 | 2,860.00 | 2,900.00 | 2,900.00 | 235,700 |
| 2023-09-28 | 2,860.00 | 3,000.00 | 2,860.00 | 2,900.00 | 2,900.00 | 135,700 |
| 2023-09-27 | 2,950.00 | 2,950.00 | 2,810.00 | 2,890.00 | 2,890.00 | 157,800 |
| 2023-09-26 | 2,870.00 | 2,990.00 | 2,870.00 | 2,890.00 | 2,890.00 | 237,100 |
| 2023-09-25 | 3,020.00 | 3,090.00 | 2,870.00 | 2,870.00 | 2,870.00 | 439,700 |
| 2023-09-22 | 3,100.00 | 3,150.00 | 3,030.00 | 3,080.00 | 3,080.00 | 254,300 |
| 2023-09-21 | 3,130.00 | 3,160.00 | 3,090.00 | 3,150.00 | 3,150.00 | 152,100 |
| 2023-09-20 | 3,010.00 | 3,100.00 | 3,010.00 | 3,090.00 | 3,090.00 | 165,500 |
| 2023-09-19 | 3,080.00 | 3,080.00 | 3,000.00 | 3,050.00 | 3,050.00 | 290,900 |
| 2023-09-18 | 3,100.00 | 3,150.00 | 3,050.00 | 3,080.00 | 3,080.00 | 253,600 |
| 2023-09-15 | 3,150.00 | 3,200.00 | 3,100.00 | 3,100.00 | 3,100.00 | 151,900 |
| 2023-09-14 | 3,190.00 | 3,200.00 | 3,100.00 | 3,150.00 | 3,150.00 | 324,700 |
| 2023-09-13 | 3,190.00 | 3,240.00 | 3,150.00 | 3,190.00 | 3,190.00 | 463,000 |
| 2023-09-12 | 3,200.00 | 3,270.00 | 3,170.00 | 3,190.00 | 3,190.00 | 264,200 |
| 2023-09-11 | 3,290.00 | 3,340.00 | 3,210.00 | 3,210.00 | 3,210.00 | 461,900 |
| 2023-09-08 | 3,360.00 | 3,360.00 | 3,290.00 | 3,290.00 | 3,290.00 | 255,300 |
| 2023-09-07 | 3,300.00 | 3,350.00 | 3,250.00 | 3,290.00 | 3,290.00 | 385,000 |
| 2023-09-06 | 3,370.00 | 3,370.00 | 3,250.00 | 3,260.00 | 3,260.00 | 357,800 |
| 2023-09-05 | 3,230.00 | 3,320.00 | 3,230.00 | 3,300.00 | 3,300.00 | 195,400 |
| 2023-08-31 | 3,280.00 | 3,290.00 | 3,230.00 | 3,230.00 | 3,230.00 | 315,100 |
| 2023-08-30 | 3,240.00 | 3,290.00 | 3,210.00 | 3,280.00 | 3,280.00 | 137,700 |
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.