Thanh Nam Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 4,100.00 | 4,100.00 | 4,000.00 | 4,050.00 | 4,050.00 | 176,600 |
| 2022-09-14 | 4,050.00 | 4,090.00 | 4,000.00 | 4,070.00 | 4,070.00 | 147,100 |
| 2022-09-13 | 4,140.00 | 4,250.00 | 4,010.00 | 4,100.00 | 4,100.00 | 173,100 |
| 2022-09-12 | 4,240.00 | 4,270.00 | 4,180.00 | 4,220.00 | 4,220.00 | 191,300 |
| 2022-09-09 | 3,990.00 | 4,200.00 | 3,960.00 | 4,200.00 | 4,200.00 | 402,700 |
| 2022-09-08 | 4,030.00 | 4,290.00 | 3,990.00 | 3,990.00 | 3,990.00 | 426,300 |
| 2022-09-07 | 4,300.00 | 4,320.00 | 4,020.00 | 4,020.00 | 4,020.00 | 364,500 |
| 2022-09-06 | 4,400.00 | 4,450.00 | 4,310.00 | 4,320.00 | 4,320.00 | 154,000 |
| 2022-09-05 | 4,350.00 | 4,450.00 | 4,310.00 | 4,400.00 | 4,400.00 | 179,300 |
| 2022-08-31 | 4,350.00 | 4,360.00 | 4,280.00 | 4,360.00 | 4,360.00 | 187,900 |
| 2022-08-30 | 4,360.00 | 4,450.00 | 4,250.00 | 4,350.00 | 4,350.00 | 335,100 |
| 2022-08-29 | 4,480.00 | 4,480.00 | 4,270.00 | 4,340.00 | 4,340.00 | 439,000 |
| 2022-08-26 | 4,640.00 | 4,680.00 | 4,460.00 | 4,500.00 | 4,500.00 | 405,500 |
| 2022-08-25 | 4,570.00 | 4,670.00 | 4,510.00 | 4,620.00 | 4,620.00 | 389,500 |
| 2022-08-24 | 4,480.00 | 4,580.00 | 4,440.00 | 4,480.00 | 4,480.00 | 454,200 |
| 2022-08-23 | 4,300.00 | 4,500.00 | 4,300.00 | 4,460.00 | 4,460.00 | 328,700 |
| 2022-08-22 | 4,370.00 | 4,550.00 | 4,350.00 | 4,400.00 | 4,400.00 | 484,600 |
| 2022-08-19 | 4,550.00 | 4,700.00 | 4,400.00 | 4,560.00 | 4,560.00 | 751,600 |
| 2022-08-18 | 4,730.00 | 4,760.00 | 4,570.00 | 4,600.00 | 4,600.00 | 773,900 |
| 2022-08-17 | 5,310.00 | 5,310.00 | 4,810.00 | 4,850.00 | 4,850.00 | 1,595,800 |
| 2022-08-16 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 2,152,000 |
| 2022-08-15 | 4,400.00 | 4,660.00 | 4,400.00 | 4,660.00 | 4,660.00 | 600,200 |
| 2022-08-12 | 4,370.00 | 4,390.00 | 4,200.00 | 4,360.00 | 4,360.00 | 490,500 |
| 2022-08-11 | 4,440.00 | 4,600.00 | 4,370.00 | 4,370.00 | 4,370.00 | 859,700 |
| 2022-08-10 | 4,400.00 | 4,460.00 | 4,360.00 | 4,420.00 | 4,420.00 | 557,100 |
| 2022-08-09 | 4,450.00 | 4,470.00 | 4,380.00 | 4,410.00 | 4,410.00 | 582,500 |
| 2022-08-08 | 4,320.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 729,800 |
| 2022-08-05 | 4,200.00 | 4,250.00 | 4,160.00 | 4,240.00 | 4,240.00 | 441,400 |
| 2022-08-04 | 4,340.00 | 4,350.00 | 4,220.00 | 4,250.00 | 4,250.00 | 430,000 |
| 2022-08-03 | 4,110.00 | 4,320.00 | 4,110.00 | 4,250.00 | 4,250.00 | 433,800 |
| 2022-08-02 | 4,020.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 392,100 |
| 2022-08-01 | 3,940.00 | 4,090.00 | 3,940.00 | 4,010.00 | 4,010.00 | 459,900 |
| 2022-07-29 | 4,040.00 | 4,040.00 | 3,930.00 | 3,940.00 | 3,940.00 | 224,300 |
| 2022-07-28 | 4,030.00 | 4,060.00 | 3,950.00 | 3,950.00 | 3,950.00 | 208,700 |
| 2022-07-27 | 3,900.00 | 3,900.00 | 3,630.00 | 3,880.00 | 3,880.00 | 302,100 |
| 2022-07-26 | 4,100.00 | 4,100.00 | 3,900.00 | 3,900.00 | 3,900.00 | 589,200 |
| 2022-07-25 | 4,140.00 | 4,150.00 | 4,010.00 | 4,070.00 | 4,070.00 | 226,500 |
| 2022-07-22 | 4,100.00 | 4,210.00 | 4,100.00 | 4,140.00 | 4,140.00 | 176,800 |
| 2022-07-21 | 4,160.00 | 4,180.00 | 4,110.00 | 4,140.00 | 4,140.00 | 248,300 |
| 2022-07-20 | 4,190.00 | 4,250.00 | 4,130.00 | 4,140.00 | 4,140.00 | 564,700 |
| 2022-07-19 | 4,230.00 | 4,240.00 | 4,100.00 | 4,130.00 | 4,130.00 | 304,600 |
| 2022-07-18 | 4,230.00 | 4,480.00 | 4,220.00 | 4,230.00 | 4,230.00 | 632,600 |
| 2022-07-15 | 4,250.00 | 4,260.00 | 4,050.00 | 4,230.00 | 4,230.00 | 287,900 |
| 2022-07-14 | 4,150.00 | 4,250.00 | 4,030.00 | 4,250.00 | 4,250.00 | 254,600 |
| 2022-07-13 | 4,300.00 | 4,350.00 | 4,220.00 | 4,240.00 | 4,240.00 | 211,600 |
| 2022-07-12 | 4,320.00 | 4,340.00 | 4,170.00 | 4,290.00 | 4,290.00 | 494,400 |
| 2022-07-11 | 3,920.00 | 4,150.00 | 3,850.00 | 4,150.00 | 4,150.00 | 954,000 |
| 2022-07-08 | 3,880.00 | 3,990.00 | 3,860.00 | 3,880.00 | 3,880.00 | 320,200 |
| 2022-07-07 | 3,830.00 | 3,920.00 | 3,790.00 | 3,880.00 | 3,880.00 | 226,900 |
| 2022-07-06 | 3,650.00 | 3,890.00 | 3,650.00 | 3,830.00 | 3,830.00 | 110,700 |
| 2022-07-05 | 3,840.00 | 3,920.00 | 3,810.00 | 3,840.00 | 3,840.00 | 311,400 |
| 2022-07-04 | 3,830.00 | 3,900.00 | 3,820.00 | 3,840.00 | 3,840.00 | 199,600 |
| 2022-07-01 | 3,890.00 | 3,890.00 | 3,630.00 | 3,820.00 | 3,820.00 | 184,900 |
| 2022-06-30 | 3,840.00 | 3,970.00 | 3,810.00 | 3,810.00 | 3,810.00 | 269,100 |
| 2022-06-29 | 3,610.00 | 3,880.00 | 3,610.00 | 3,840.00 | 3,840.00 | 425,400 |
| 2022-06-28 | 3,750.00 | 3,850.00 | 3,680.00 | 3,840.00 | 3,840.00 | 291,300 |
| 2022-06-27 | 3,900.00 | 3,900.00 | 3,650.00 | 3,750.00 | 3,750.00 | 190,700 |
| 2022-06-24 | 3,800.00 | 3,800.00 | 3,460.00 | 3,660.00 | 3,660.00 | 154,600 |
| 2022-06-23 | 3,560.00 | 3,710.00 | 3,480.00 | 3,710.00 | 3,710.00 | 476,000 |
| 2022-06-22 | 3,260.00 | 3,470.00 | 3,260.00 | 3,470.00 | 3,470.00 | 464,000 |
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.