Thanh Nam Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 8,750.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | 1,670,600 |
| 2022-03-23 | 8,830.00 | 8,970.00 | 8,730.00 | 8,750.00 | 8,750.00 | 1,133,400 |
| 2022-03-22 | 8,780.00 | 8,990.00 | 8,740.00 | 8,790.00 | 8,790.00 | 1,864,800 |
| 2022-03-21 | 8,500.00 | 8,900.00 | 8,500.00 | 8,740.00 | 8,740.00 | 1,222,300 |
| 2022-03-18 | 8,800.00 | 9,100.00 | 8,600.00 | 8,640.00 | 8,640.00 | 1,516,900 |
| 2022-03-17 | 8,770.00 | 8,770.00 | 8,470.00 | 8,700.00 | 8,700.00 | 1,099,200 |
| 2022-03-16 | 8,250.00 | 8,770.00 | 8,250.00 | 8,670.00 | 8,670.00 | 869,300 |
| 2022-03-15 | 8,200.00 | 8,450.00 | 8,010.00 | 8,250.00 | 8,250.00 | 1,508,400 |
| 2022-03-14 | 8,700.00 | 8,920.00 | 8,380.00 | 8,390.00 | 8,390.00 | 1,980,300 |
| 2022-03-11 | 9,300.00 | 9,660.00 | 9,000.00 | 9,010.00 | 9,010.00 | 4,155,900 |
| 2022-03-10 | 8,870.00 | 9,400.00 | 8,870.00 | 9,240.00 | 9,240.00 | 3,076,000 |
| 2022-03-09 | 9,000.00 | 9,200.00 | 8,600.00 | 8,890.00 | 8,890.00 | 1,734,300 |
| 2022-03-08 | 8,500.00 | 9,310.00 | 8,200.00 | 8,900.00 | 8,900.00 | 4,004,400 |
| 2022-03-07 | 8,600.00 | 8,900.00 | 8,340.00 | 8,710.00 | 8,710.00 | 1,269,800 |
| 2022-03-04 | 8,920.00 | 8,920.00 | 8,500.00 | 8,600.00 | 8,600.00 | 2,444,200 |
| 2022-03-03 | 7,800.00 | 8,340.00 | 7,790.00 | 8,340.00 | 8,340.00 | 3,351,500 |
| 2022-03-02 | 8,000.00 | 8,000.00 | 7,720.00 | 7,800.00 | 7,800.00 | 603,700 |
| 2022-03-01 | 8,090.00 | 8,090.00 | 7,900.00 | 7,950.00 | 7,950.00 | 1,173,700 |
| 2022-02-28 | 7,570.00 | 8,000.00 | 7,310.00 | 7,850.00 | 7,850.00 | 766,100 |
| 2022-02-25 | 7,500.00 | 7,700.00 | 7,500.00 | 7,570.00 | 7,570.00 | 452,500 |
| 2022-02-24 | 7,840.00 | 7,860.00 | 7,320.00 | 7,500.00 | 7,500.00 | 992,400 |
| 2022-02-23 | 7,730.00 | 7,990.00 | 7,730.00 | 7,840.00 | 7,840.00 | 572,200 |
| 2022-02-22 | 7,850.00 | 8,000.00 | 7,690.00 | 7,760.00 | 7,760.00 | 829,300 |
| 2022-02-21 | 7,750.00 | 8,100.00 | 7,660.00 | 7,900.00 | 7,900.00 | 1,087,600 |
| 2022-02-18 | 7,700.00 | 7,850.00 | 7,650.00 | 7,750.00 | 7,750.00 | 861,700 |
| 2022-02-17 | 7,940.00 | 7,940.00 | 7,700.00 | 7,750.00 | 7,750.00 | 528,600 |
| 2022-02-16 | 7,400.00 | 7,800.00 | 7,400.00 | 7,680.00 | 7,680.00 | 483,800 |
| 2022-02-15 | 7,230.00 | 7,480.00 | 7,230.00 | 7,390.00 | 7,390.00 | 623,900 |
| 2022-02-14 | 7,420.00 | 7,950.00 | 7,420.00 | 7,500.00 | 7,500.00 | 1,735,900 |
| 2022-02-11 | 8,050.00 | 8,100.00 | 7,900.00 | 7,970.00 | 7,970.00 | 524,000 |
| 2022-02-10 | 8,200.00 | 8,200.00 | 8,060.00 | 8,100.00 | 8,100.00 | 442,500 |
| 2022-02-09 | 8,200.00 | 8,290.00 | 7,990.00 | 8,100.00 | 8,100.00 | 580,500 |
| 2022-02-08 | 8,170.00 | 8,370.00 | 8,010.00 | 8,200.00 | 8,200.00 | 632,800 |
| 2022-02-07 | 7,740.00 | 8,010.00 | 7,530.00 | 8,010.00 | 8,010.00 | 520,300 |
| 2022-01-28 | 7,350.00 | 7,500.00 | 7,200.00 | 7,490.00 | 7,490.00 | 467,400 |
| 2022-01-27 | 7,680.00 | 7,680.00 | 7,200.00 | 7,300.00 | 7,300.00 | 447,600 |
| 2022-01-26 | 7,700.00 | 7,700.00 | 7,440.00 | 7,680.00 | 7,680.00 | 859,500 |
| 2022-01-25 | 7,320.00 | 7,790.00 | 7,320.00 | 7,730.00 | 7,730.00 | 681,600 |
| 2022-01-24 | 8,000.00 | 8,100.00 | 7,520.00 | 7,520.00 | 7,520.00 | 1,780,500 |
| 2022-01-21 | 7,800.00 | 7,860.00 | 7,780.00 | 7,860.00 | 7,860.00 | 719,400 |
| 2022-01-20 | 6,870.00 | 7,350.00 | 6,600.00 | 7,350.00 | 7,350.00 | 528,600 |
| 2022-01-19 | 7,100.00 | 7,500.00 | 6,870.00 | 6,870.00 | 6,870.00 | 1,139,100 |
| 2022-01-18 | 7,500.00 | 7,900.00 | 7,380.00 | 7,380.00 | 7,380.00 | 1,259,700 |
| 2022-01-17 | 8,300.00 | 8,700.00 | 7,920.00 | 7,930.00 | 7,930.00 | 1,673,100 |
| 2022-01-14 | 7,540.00 | 8,550.00 | 7,540.00 | 8,300.00 | 8,300.00 | 2,611,800 |
| 2022-01-13 | 8,110.00 | 8,590.00 | 8,100.00 | 8,100.00 | 8,100.00 | 2,139,700 |
| 2022-01-12 | 8,820.00 | 9,340.00 | 8,700.00 | 8,700.00 | 8,700.00 | 2,519,100 |
| 2022-01-11 | 9,620.00 | 9,850.00 | 9,250.00 | 9,350.00 | 9,350.00 | 3,951,100 |
| 2022-01-10 | 9,620.00 | 10,250.00 | 9,500.00 | 9,920.00 | 9,920.00 | 5,165,500 |
| 2022-01-07 | 9,400.00 | 9,700.00 | 9,350.00 | 9,620.00 | 9,620.00 | 3,349,000 |
| 2022-01-06 | 9,000.00 | 9,550.00 | 9,000.00 | 9,430.00 | 9,430.00 | 3,096,800 |
| 2022-01-05 | 9,400.00 | 9,400.00 | 9,000.00 | 9,250.00 | 9,250.00 | 1,623,700 |
| 2022-01-04 | 9,240.00 | 9,400.00 | 8,800.00 | 9,400.00 | 9,400.00 | 2,285,600 |
| 2021-12-31 | 10,350.00 | 10,350.00 | 9,120.00 | 9,240.00 | 9,240.00 | 5,036,800 |
| 2021-12-30 | 9,760.00 | 9,760.00 | 9,500.00 | 9,760.00 | 9,760.00 | 2,520,900 |
| 2021-12-29 | 8,600.00 | 9,130.00 | 8,600.00 | 9,130.00 | 9,130.00 | 3,407,200 |
| 2021-12-28 | 8,260.00 | 8,600.00 | 8,250.00 | 8,540.00 | 8,540.00 | 2,767,400 |
| 2021-12-27 | 8,370.00 | 8,370.00 | 8,170.00 | 8,250.00 | 8,250.00 | 1,087,000 |
| 2021-12-24 | 8,350.00 | 8,500.00 | 8,200.00 | 8,220.00 | 8,220.00 | 1,674,600 |
| 2021-12-23 | 8,670.00 | 8,670.00 | 8,250.00 | 8,370.00 | 8,370.00 | 2,453,300 |
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.