Thanh Nam Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 2,860.00 | 2,880.00 | 2,820.00 | 2,840.00 | 2,840.00 | 86,700 |
| 2023-03-09 | 2,810.00 | 2,860.00 | 2,810.00 | 2,860.00 | 2,860.00 | 107,500 |
| 2023-03-08 | 2,820.00 | 2,850.00 | 2,810.00 | 2,810.00 | 2,810.00 | 107,000 |
| 2023-03-07 | 2,840.00 | 2,860.00 | 2,820.00 | 2,830.00 | 2,830.00 | 70,900 |
| 2023-03-06 | 2,880.00 | 2,880.00 | 2,820.00 | 2,840.00 | 2,840.00 | 123,800 |
| 2023-03-03 | 2,900.00 | 2,990.00 | 2,830.00 | 2,840.00 | 2,840.00 | 55,600 |
| 2023-03-02 | 2,880.00 | 2,950.00 | 2,820.00 | 2,900.00 | 2,900.00 | 111,700 |
| 2023-03-01 | 2,800.00 | 2,880.00 | 2,800.00 | 2,880.00 | 2,880.00 | 86,200 |
| 2023-02-28 | 2,770.00 | 2,900.00 | 2,770.00 | 2,860.00 | 2,860.00 | 80,700 |
| 2023-02-27 | 2,730.00 | 2,890.00 | 2,730.00 | 2,860.00 | 2,860.00 | 91,300 |
| 2023-02-24 | 2,940.00 | 2,950.00 | 2,880.00 | 2,900.00 | 2,900.00 | 138,200 |
| 2023-02-23 | 2,940.00 | 2,940.00 | 2,820.00 | 2,930.00 | 2,930.00 | 192,600 |
| 2023-02-22 | 3,010.00 | 3,010.00 | 2,930.00 | 2,940.00 | 2,940.00 | 120,400 |
| 2023-02-21 | 3,100.00 | 3,100.00 | 2,970.00 | 3,010.00 | 3,010.00 | 151,300 |
| 2023-02-20 | 2,940.00 | 3,050.00 | 2,910.00 | 3,050.00 | 3,050.00 | 361,000 |
| 2023-02-17 | 2,950.00 | 2,950.00 | 2,880.00 | 2,940.00 | 2,940.00 | 93,900 |
| 2023-02-16 | 2,950.00 | 2,950.00 | 2,860.00 | 2,950.00 | 2,950.00 | 152,500 |
| 2023-02-15 | 2,900.00 | 2,960.00 | 2,840.00 | 2,940.00 | 2,940.00 | 269,000 |
| 2023-02-14 | 2,980.00 | 2,980.00 | 2,700.00 | 2,910.00 | 2,910.00 | 219,500 |
| 2023-02-13 | 2,910.00 | 3,010.00 | 2,860.00 | 2,890.00 | 2,890.00 | 307,200 |
| 2023-02-10 | 3,010.00 | 3,080.00 | 3,000.00 | 3,010.00 | 3,010.00 | 136,100 |
| 2023-02-09 | 3,100.00 | 3,100.00 | 3,010.00 | 3,010.00 | 3,010.00 | 85,500 |
| 2023-02-08 | 3,020.00 | 3,100.00 | 3,010.00 | 3,080.00 | 3,080.00 | 164,200 |
| 2023-02-07 | 3,110.00 | 3,120.00 | 3,030.00 | 3,080.00 | 3,080.00 | 140,200 |
| 2023-02-06 | 3,140.00 | 3,140.00 | 3,040.00 | 3,090.00 | 3,090.00 | 168,400 |
| 2023-02-03 | 3,060.00 | 3,130.00 | 3,040.00 | 3,100.00 | 3,100.00 | 199,900 |
| 2023-02-02 | 3,100.00 | 3,150.00 | 3,080.00 | 3,080.00 | 3,080.00 | 259,100 |
| 2023-02-01 | 3,190.00 | 3,250.00 | 3,100.00 | 3,160.00 | 3,160.00 | 744,500 |
| 2023-01-31 | 3,260.00 | 3,260.00 | 3,100.00 | 3,180.00 | 3,180.00 | 287,200 |
| 2023-01-30 | 3,110.00 | 3,250.00 | 3,100.00 | 3,200.00 | 3,200.00 | 357,200 |
| 2023-01-27 | 3,100.00 | 3,150.00 | 3,000.00 | 3,110.00 | 3,110.00 | 340,200 |
| 2023-01-19 | 3,150.00 | 3,150.00 | 3,060.00 | 3,100.00 | 3,100.00 | 190,100 |
| 2023-01-18 | 3,100.00 | 3,150.00 | 3,050.00 | 3,100.00 | 3,100.00 | 116,500 |
| 2023-01-17 | 3,100.00 | 3,100.00 | 3,030.00 | 3,060.00 | 3,060.00 | 260,600 |
| 2023-01-16 | 3,150.00 | 3,150.00 | 3,000.00 | 3,060.00 | 3,060.00 | 197,700 |
| 2023-01-13 | 3,030.00 | 3,160.00 | 3,030.00 | 3,050.00 | 3,050.00 | 209,300 |
| 2023-01-12 | 3,160.00 | 3,290.00 | 3,100.00 | 3,100.00 | 3,100.00 | 187,100 |
| 2023-01-11 | 3,160.00 | 3,260.00 | 3,130.00 | 3,160.00 | 3,160.00 | 60,700 |
| 2023-01-10 | 3,160.00 | 3,240.00 | 3,110.00 | 3,160.00 | 3,160.00 | 239,300 |
| 2023-01-09 | 3,160.00 | 3,230.00 | 3,150.00 | 3,160.00 | 3,160.00 | 55,400 |
| 2023-01-06 | 3,120.00 | 3,270.00 | 3,120.00 | 3,120.00 | 3,120.00 | 505,000 |
| 2023-01-05 | 3,110.00 | 3,280.00 | 3,110.00 | 3,250.00 | 3,250.00 | 85,900 |
| 2023-01-04 | 3,280.00 | 3,300.00 | 3,250.00 | 3,280.00 | 3,280.00 | 264,400 |
| 2023-01-03 | 3,150.00 | 3,280.00 | 3,000.00 | 3,280.00 | 3,280.00 | 156,100 |
| 2022-12-30 | 3,080.00 | 3,250.00 | 3,080.00 | 3,180.00 | 3,180.00 | 260,600 |
| 2022-12-29 | 3,050.00 | 3,200.00 | 3,050.00 | 3,180.00 | 3,180.00 | 112,200 |
| 2022-12-28 | 3,150.00 | 3,200.00 | 3,000.00 | 3,200.00 | 3,200.00 | 150,600 |
| 2022-12-27 | 2,940.00 | 3,090.00 | 2,860.00 | 3,090.00 | 3,090.00 | 182,500 |
| 2022-12-26 | 3,050.00 | 3,060.00 | 2,860.00 | 2,890.00 | 2,890.00 | 136,800 |
| 2022-12-23 | 3,190.00 | 3,190.00 | 3,010.00 | 3,030.00 | 3,030.00 | 123,100 |
| 2022-12-22 | 3,100.00 | 3,140.00 | 2,950.00 | 3,090.00 | 3,090.00 | 346,600 |
| 2022-12-21 | 3,100.00 | 3,200.00 | 2,980.00 | 3,090.00 | 3,090.00 | 205,500 |
| 2022-12-20 | 3,300.00 | 3,340.00 | 3,110.00 | 3,120.00 | 3,120.00 | 445,400 |
| 2022-12-19 | 3,440.00 | 3,470.00 | 3,330.00 | 3,340.00 | 3,340.00 | 522,700 |
| 2022-12-16 | 3,300.00 | 3,390.00 | 3,290.00 | 3,340.00 | 3,340.00 | 454,200 |
| 2022-12-15 | 3,290.00 | 3,380.00 | 3,220.00 | 3,310.00 | 3,310.00 | 391,200 |
| 2022-12-14 | 3,300.00 | 3,300.00 | 3,180.00 | 3,260.00 | 3,260.00 | 314,800 |
| 2022-12-13 | 3,200.00 | 3,290.00 | 3,110.00 | 3,200.00 | 3,200.00 | 331,300 |
| 2022-12-12 | 3,350.00 | 3,360.00 | 3,180.00 | 3,190.00 | 3,190.00 | 348,500 |
| 2022-12-09 | 3,240.00 | 3,300.00 | 3,150.00 | 3,280.00 | 3,280.00 | 266,900 |
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.