Thanh Nam Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 3,270.00 | 3,470.00 | 3,250.00 | 3,250.00 | 3,250.00 | 559,500 |
| 2022-06-20 | 3,610.00 | 3,740.00 | 3,490.00 | 3,490.00 | 3,490.00 | 351,600 |
| 2022-06-17 | 3,800.00 | 4,000.00 | 3,720.00 | 3,750.00 | 3,750.00 | 473,200 |
| 2022-06-16 | 4,010.00 | 4,180.00 | 3,990.00 | 4,000.00 | 4,000.00 | 313,400 |
| 2022-06-15 | 4,490.00 | 4,490.00 | 4,050.00 | 4,050.00 | 4,050.00 | 479,200 |
| 2022-06-14 | 4,480.00 | 4,480.00 | 4,190.00 | 4,350.00 | 4,350.00 | 277,800 |
| 2022-06-13 | 4,500.00 | 4,640.00 | 4,380.00 | 4,490.00 | 4,490.00 | 832,000 |
| 2022-06-10 | 4,850.00 | 4,860.00 | 4,690.00 | 4,700.00 | 4,700.00 | 246,800 |
| 2022-06-09 | 4,790.00 | 4,940.00 | 4,790.00 | 4,870.00 | 4,870.00 | 223,800 |
| 2022-06-08 | 4,640.00 | 4,900.00 | 4,640.00 | 4,790.00 | 4,790.00 | 261,700 |
| 2022-06-07 | 4,830.00 | 4,930.00 | 4,560.00 | 4,630.00 | 4,630.00 | 384,500 |
| 2022-06-06 | 4,900.00 | 4,980.00 | 4,800.00 | 4,830.00 | 4,830.00 | 289,300 |
| 2022-06-03 | 5,000.00 | 5,000.00 | 4,910.00 | 4,930.00 | 4,930.00 | 184,400 |
| 2022-06-02 | 5,000.00 | 5,190.00 | 4,950.00 | 5,000.00 | 5,000.00 | 367,600 |
| 2022-06-01 | 5,310.00 | 5,310.00 | 5,080.00 | 5,120.00 | 5,120.00 | 173,100 |
| 2022-05-31 | 5,300.00 | 5,340.00 | 5,200.00 | 5,280.00 | 5,280.00 | 440,700 |
| 2022-05-30 | 5,030.00 | 5,320.00 | 5,030.00 | 5,310.00 | 5,310.00 | 566,000 |
| 2022-05-27 | 4,950.00 | 5,050.00 | 4,940.00 | 5,020.00 | 5,020.00 | 495,700 |
| 2022-05-26 | 4,900.00 | 5,080.00 | 4,900.00 | 4,950.00 | 4,950.00 | 326,400 |
| 2022-05-25 | 5,000.00 | 5,090.00 | 4,910.00 | 5,080.00 | 5,080.00 | 301,900 |
| 2022-05-24 | 5,100.00 | 5,100.00 | 4,900.00 | 4,990.00 | 4,990.00 | 183,700 |
| 2022-05-23 | 5,100.00 | 5,130.00 | 5,000.00 | 5,000.00 | 5,000.00 | 229,700 |
| 2022-05-20 | 5,090.00 | 5,190.00 | 5,000.00 | 5,060.00 | 5,060.00 | 218,700 |
| 2022-05-19 | 4,840.00 | 5,120.00 | 4,840.00 | 5,090.00 | 5,090.00 | 196,100 |
| 2022-05-18 | 5,390.00 | 5,390.00 | 5,000.00 | 5,130.00 | 5,130.00 | 388,800 |
| 2022-05-17 | 4,840.00 | 5,160.00 | 4,830.00 | 5,160.00 | 5,160.00 | 254,800 |
| 2022-05-16 | 4,800.00 | 4,900.00 | 4,600.00 | 4,830.00 | 4,830.00 | 501,400 |
| 2022-05-13 | 4,950.00 | 5,100.00 | 4,570.00 | 4,580.00 | 4,580.00 | 506,500 |
| 2022-05-12 | 5,200.00 | 5,280.00 | 4,900.00 | 4,900.00 | 4,900.00 | 284,600 |
| 2022-05-11 | 5,350.00 | 5,430.00 | 5,180.00 | 5,230.00 | 5,230.00 | 238,100 |
| 2022-05-10 | 4,940.00 | 5,240.00 | 4,700.00 | 5,230.00 | 5,230.00 | 369,900 |
| 2022-05-09 | 5,000.00 | 5,350.00 | 4,980.00 | 4,980.00 | 4,980.00 | 447,000 |
| 2022-05-06 | 5,690.00 | 5,700.00 | 5,350.00 | 5,350.00 | 5,350.00 | 281,500 |
| 2022-05-05 | 6,000.00 | 6,000.00 | 5,500.00 | 5,750.00 | 5,750.00 | 435,400 |
| 2022-05-04 | 6,180.00 | 6,180.00 | 5,740.00 | 5,740.00 | 5,740.00 | 534,800 |
| 2022-04-29 | 5,700.00 | 5,950.00 | 5,700.00 | 5,940.00 | 5,940.00 | 540,600 |
| 2022-04-28 | 5,650.00 | 5,870.00 | 5,600.00 | 5,730.00 | 5,730.00 | 1,002,900 |
| 2022-04-27 | 5,160.00 | 5,490.00 | 5,100.00 | 5,490.00 | 5,490.00 | 714,700 |
| 2022-04-26 | 4,810.00 | 5,140.00 | 4,690.00 | 5,140.00 | 5,140.00 | 670,900 |
| 2022-04-25 | 5,160.00 | 5,390.00 | 4,790.00 | 4,810.00 | 4,810.00 | 707,700 |
| 2022-04-22 | 4,750.00 | 5,440.00 | 4,750.00 | 5,130.00 | 5,130.00 | 857,600 |
| 2022-04-21 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 396,900 |
| 2022-04-20 | 5,600.00 | 5,600.00 | 5,480.00 | 5,480.00 | 5,480.00 | 1,177,300 |
| 2022-04-19 | 6,050.00 | 6,310.00 | 5,890.00 | 5,890.00 | 5,890.00 | 1,280,800 |
| 2022-04-18 | 6,800.00 | 6,800.00 | 6,330.00 | 6,330.00 | 6,330.00 | 1,347,900 |
| 2022-04-15 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 544,400 |
| 2022-04-14 | 7,380.00 | 7,380.00 | 7,060.00 | 7,080.00 | 7,080.00 | 411,300 |
| 2022-04-13 | 6,770.00 | 7,300.00 | 6,710.00 | 7,300.00 | 7,300.00 | 1,048,700 |
| 2022-04-12 | 7,500.00 | 7,600.00 | 6,980.00 | 6,980.00 | 6,980.00 | 1,330,400 |
| 2022-04-08 | 7,760.00 | 7,890.00 | 7,500.00 | 7,500.00 | 7,500.00 | 828,100 |
| 2022-04-07 | 7,850.00 | 8,000.00 | 7,730.00 | 7,760.00 | 7,760.00 | 758,600 |
| 2022-04-06 | 8,100.00 | 8,150.00 | 7,830.00 | 7,860.00 | 7,860.00 | 1,198,500 |
| 2022-04-05 | 8,100.00 | 8,200.00 | 8,100.00 | 8,150.00 | 8,150.00 | 745,500 |
| 2022-04-04 | 8,400.00 | 8,410.00 | 8,150.00 | 8,150.00 | 8,150.00 | 1,174,700 |
| 2022-04-01 | 8,100.00 | 8,500.00 | 7,640.00 | 8,300.00 | 8,300.00 | 1,665,700 |
| 2022-03-31 | 8,520.00 | 8,780.00 | 8,050.00 | 8,210.00 | 8,210.00 | 1,482,700 |
| 2022-03-30 | 8,900.00 | 9,280.00 | 8,290.00 | 8,600.00 | 8,600.00 | 3,090,100 |
| 2022-03-29 | 8,800.00 | 8,990.00 | 8,750.00 | 8,910.00 | 8,910.00 | 1,584,200 |
| 2022-03-28 | 9,100.00 | 9,100.00 | 8,600.00 | 8,740.00 | 8,740.00 | 2,255,200 |
| 2022-03-25 | 8,800.00 | 9,360.00 | 8,700.00 | 9,200.00 | 9,200.00 | 3,474,100 |
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.