Thanh Nam Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 8,300.00 | 8,800.00 | 8,300.00 | 8,640.00 | 8,640.00 | 2,982,100 |
| 2021-12-21 | 8,200.00 | 8,490.00 | 8,060.00 | 8,290.00 | 8,290.00 | 2,652,100 |
| 2021-12-20 | 8,590.00 | 8,600.00 | 8,200.00 | 8,250.00 | 8,250.00 | 2,180,300 |
| 2021-12-17 | 8,740.00 | 8,900.00 | 8,500.00 | 8,500.00 | 8,500.00 | 2,587,200 |
| 2021-12-16 | 8,250.00 | 8,800.00 | 8,150.00 | 8,750.00 | 8,750.00 | 2,792,100 |
| 2021-12-15 | 8,490.00 | 8,900.00 | 8,300.00 | 8,410.00 | 8,410.00 | 3,380,600 |
| 2021-12-14 | 8,820.00 | 8,830.00 | 8,330.00 | 8,830.00 | 8,830.00 | 4,152,200 |
| 2021-12-13 | 7,720.00 | 8,260.00 | 7,720.00 | 8,260.00 | 8,260.00 | 1,720,700 |
| 2021-12-10 | 7,710.00 | 8,450.00 | 7,710.00 | 7,720.00 | 7,720.00 | 5,894,000 |
| 2021-12-09 | 8,290.00 | 8,680.00 | 8,290.00 | 8,290.00 | 8,290.00 | 3,481,600 |
| 2021-12-08 | 9,200.00 | 9,450.00 | 8,910.00 | 8,910.00 | 8,910.00 | 3,557,700 |
| 2021-12-07 | 8,980.00 | 9,580.00 | 8,340.00 | 9,580.00 | 9,580.00 | 3,284,000 |
| 2021-12-06 | 8,990.00 | 9,600.00 | 8,960.00 | 8,960.00 | 8,960.00 | 3,457,700 |
| 2021-12-03 | 9,630.00 | 10,700.00 | 9,630.00 | 9,630.00 | 9,630.00 | 19,208,199 |
| 2021-12-02 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 215,300 |
| 2021-12-01 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 428,300 |
| 2021-11-30 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 890,300 |
| 2021-11-29 | 12,750.00 | 14,650.00 | 12,750.00 | 12,750.00 | 12,750.00 | 11,986,800 |
| 2021-11-26 | 13,700.00 | 13,700.00 | 13,500.00 | 13,700.00 | 13,700.00 | 7,480,900 |
| 2021-11-25 | 12,850.00 | 12,850.00 | 12,550.00 | 12,850.00 | 12,850.00 | 8,381,600 |
| 2021-11-24 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 1,324,400 |
| 2021-11-23 | 10,700.00 | 11,300.00 | 9,860.00 | 11,300.00 | 11,300.00 | 7,038,900 |
| 2021-11-22 | 10,600.00 | 10,600.00 | 9,800.00 | 10,600.00 | 10,600.00 | 10,611,700 |
| 2021-11-19 | 9,950.00 | 9,950.00 | 8,650.00 | 9,950.00 | 9,950.00 | 6,864,000 |
| 2021-11-18 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 1,068,300 |
| 2021-11-17 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 3,205,300 |
| 2021-11-16 | 8,140.00 | 8,140.00 | 7,610.00 | 8,140.00 | 8,140.00 | 15,992,200 |
| 2021-11-15 | 7,610.00 | 7,610.00 | 7,610.00 | 7,610.00 | 7,610.00 | 2,079,500 |
| 2021-11-12 | 6,880.00 | 7,120.00 | 6,670.00 | 7,120.00 | 7,120.00 | 3,754,400 |
| 2021-11-11 | 6,260.00 | 6,660.00 | 6,200.00 | 6,660.00 | 6,660.00 | 4,819,100 |
| 2021-11-10 | 6,210.00 | 6,290.00 | 6,110.00 | 6,230.00 | 6,230.00 | 2,443,800 |
| 2021-11-09 | 6,460.00 | 6,460.00 | 6,160.00 | 6,210.00 | 6,210.00 | 2,851,300 |
| 2021-11-08 | 6,120.00 | 6,400.00 | 6,000.00 | 6,350.00 | 6,350.00 | 2,709,200 |
| 2021-11-05 | 6,050.00 | 6,200.00 | 5,950.00 | 6,100.00 | 6,100.00 | 1,996,700 |
| 2021-11-04 | 5,820.00 | 6,240.00 | 5,810.00 | 6,020.00 | 6,020.00 | 4,787,200 |
| 2021-11-03 | 6,700.00 | 6,700.00 | 6,240.00 | 6,240.00 | 6,240.00 | 6,786,600 |
| 2021-11-02 | 6,600.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,700.00 | 4,385,300 |
| 2021-11-01 | 6,300.00 | 6,360.00 | 6,100.00 | 6,360.00 | 6,360.00 | 3,560,900 |
| 2021-10-29 | 5,610.00 | 5,950.00 | 5,610.00 | 5,950.00 | 5,950.00 | 5,372,900 |
| 2021-10-28 | 5,400.00 | 5,750.00 | 5,290.00 | 5,570.00 | 5,570.00 | 3,768,700 |
| 2021-10-27 | 5,560.00 | 5,660.00 | 5,310.00 | 5,470.00 | 5,470.00 | 3,436,100 |
| 2021-10-26 | 5,400.00 | 5,650.00 | 5,310.00 | 5,530.00 | 5,530.00 | 3,363,800 |
| 2021-10-25 | 5,200.00 | 5,600.00 | 5,110.00 | 5,500.00 | 5,500.00 | 4,398,500 |
| 2021-10-22 | 5,200.00 | 5,400.00 | 5,100.00 | 5,290.00 | 5,290.00 | 3,388,200 |
| 2021-10-21 | 5,130.00 | 5,130.00 | 4,820.00 | 5,130.00 | 5,130.00 | 6,021,800 |
| 2021-10-20 | 4,590.00 | 4,800.00 | 4,530.00 | 4,800.00 | 4,800.00 | 5,262,100 |
← NewerPage 21 of 21 · 1,246 trading days
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.