Thanh Nam Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5,310.00 | 5,420.00 | 5,310.00 | 5,330.00 | 5,330.00 | 101,000 |
| 2026-04-23 | 5,240.00 | 5,500.00 | 5,240.00 | 5,320.00 | 5,320.00 | 56,400 |
| 2026-04-22 | 5,200.00 | 5,250.00 | 5,160.00 | 5,250.00 | 5,250.00 | 43,600 |
| 2026-04-21 | 5,200.00 | 5,250.00 | 5,100.00 | 5,160.00 | 5,160.00 | 18,300 |
| 2026-04-20 | 5,400.00 | 5,400.00 | 5,100.00 | 5,250.00 | 5,250.00 | 34,400 |
| 2026-04-17 | 4,880.00 | 5,070.00 | 4,880.00 | 5,060.00 | 5,060.00 | 88,100 |
| 2026-04-16 | 4,900.00 | 4,960.00 | 4,880.00 | 4,880.00 | 4,880.00 | 29,800 |
| 2026-04-15 | 4,870.00 | 4,890.00 | 4,660.00 | 4,880.00 | 4,880.00 | 12,600 |
| 2026-04-14 | 4,620.00 | 4,870.00 | 4,620.00 | 4,870.00 | 4,870.00 | 15,500 |
| 2026-04-13 | 4,900.00 | 4,900.00 | 4,680.00 | 4,890.00 | 4,890.00 | 22,700 |
| 2026-04-10 | 4,790.00 | 4,790.00 | 4,620.00 | 4,690.00 | 4,690.00 | 22,400 |
| 2026-04-09 | 4,560.00 | 4,790.00 | 4,500.00 | 4,790.00 | 4,790.00 | 52,900 |
| 2026-04-08 | 4,500.00 | 4,550.00 | 4,360.00 | 4,550.00 | 4,550.00 | 82,200 |
| 2026-04-07 | 4,660.00 | 4,660.00 | 4,350.00 | 4,360.00 | 4,360.00 | 180,700 |
| 2026-04-06 | 4,860.00 | 4,860.00 | 4,630.00 | 4,660.00 | 4,660.00 | 56,000 |
| 2026-04-03 | 4,940.00 | 4,940.00 | 4,930.00 | 4,940.00 | 4,940.00 | 111,800 |
| 2026-04-02 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 39,100 |
| 2026-04-01 | 4,300.00 | 4,320.00 | 4,300.00 | 4,320.00 | 4,320.00 | 22,400 |
| 2026-03-31 | 4,060.00 | 4,060.00 | 3,920.00 | 4,040.00 | 4,040.00 | 14,800 |
| 2026-03-30 | 3,910.00 | 4,110.00 | 3,910.00 | 4,080.00 | 4,080.00 | 4,800 |
| 2026-03-27 | 4,130.00 | 4,240.00 | 4,080.00 | 4,140.00 | 4,140.00 | 19,600 |
| 2026-03-26 | 4,050.00 | 4,150.00 | 4,010.00 | 4,150.00 | 4,150.00 | 5,800 |
| 2026-03-25 | 4,240.00 | 4,240.00 | 4,010.00 | 4,210.00 | 4,210.00 | 28,800 |
| 2026-03-24 | 4,180.00 | 4,180.00 | 4,000.00 | 4,180.00 | 4,180.00 | 9,700 |
| 2026-03-23 | 4,150.00 | 4,320.00 | 4,000.00 | 4,180.00 | 4,180.00 | 8,000 |
| 2026-03-20 | 4,160.00 | 4,300.00 | 4,150.00 | 4,180.00 | 4,180.00 | 2,800 |
| 2026-03-19 | 4,450.00 | 4,450.00 | 4,300.00 | 4,350.00 | 4,350.00 | 94,200 |
| 2026-03-18 | 4,530.00 | 4,530.00 | 4,400.00 | 4,450.00 | 4,450.00 | 4,200 |
| 2026-03-17 | 4,500.00 | 4,600.00 | 4,500.00 | 4,540.00 | 4,540.00 | 47,300 |
| 2026-03-16 | 4,660.00 | 4,660.00 | 4,450.00 | 4,500.00 | 4,500.00 | 44,700 |
| 2026-03-13 | 4,690.00 | 4,710.00 | 4,380.00 | 4,670.00 | 4,670.00 | 148,000 |
| 2026-03-12 | 4,720.00 | 4,720.00 | 4,500.00 | 4,700.00 | 4,700.00 | 9,000 |
| 2026-03-11 | 4,310.00 | 4,720.00 | 4,290.00 | 4,720.00 | 4,720.00 | 3,800 |
| 2026-03-10 | 4,520.00 | 4,580.00 | 4,210.00 | 4,570.00 | 4,570.00 | 35,700 |
| 2026-03-09 | 4,840.00 | 4,840.00 | 4,520.00 | 4,520.00 | 4,520.00 | 140,400 |
| 2026-03-06 | 5,100.00 | 5,100.00 | 4,850.00 | 4,850.00 | 4,850.00 | 61,000 |
| 2026-03-05 | 4,700.00 | 4,830.00 | 4,650.00 | 4,800.00 | 4,800.00 | 9,600 |
| 2026-03-04 | 4,430.00 | 4,700.00 | 4,430.00 | 4,700.00 | 4,700.00 | 3,000 |
| 2026-03-03 | 4,600.00 | 4,750.00 | 4,600.00 | 4,700.00 | 4,700.00 | 12,300 |
| 2026-03-02 | 4,900.00 | 4,900.00 | 4,700.00 | 4,890.00 | 4,890.00 | 57,900 |
| 2026-02-27 | 4,860.00 | 4,900.00 | 4,660.00 | 4,900.00 | 4,900.00 | 43,000 |
| 2026-02-26 | 4,620.00 | 4,890.00 | 4,620.00 | 4,890.00 | 4,890.00 | 5,600 |
| 2026-02-25 | 4,940.00 | 4,940.00 | 4,900.00 | 4,900.00 | 4,900.00 | 7,300 |
| 2026-02-24 | 4,950.00 | 4,950.00 | 4,940.00 | 4,940.00 | 4,940.00 | 35,400 |
| 2026-02-23 | 5,200.00 | 5,200.00 | 4,940.00 | 4,950.00 | 4,950.00 | 10,100 |
| 2026-02-13 | 4,920.00 | 5,000.00 | 4,920.00 | 4,950.00 | 4,950.00 | 29,500 |
| 2026-02-12 | 4,920.00 | 4,920.00 | 4,850.00 | 4,920.00 | 4,920.00 | 25,600 |
| 2026-02-11 | 4,800.00 | 4,920.00 | 4,800.00 | 4,920.00 | 4,920.00 | 11,100 |
| 2026-02-10 | 4,720.00 | 4,850.00 | 4,700.00 | 4,850.00 | 4,850.00 | 68,700 |
| 2026-02-09 | 4,900.00 | 4,900.00 | 4,860.00 | 4,860.00 | 4,860.00 | 6,300 |
| 2026-02-06 | 4,810.00 | 4,900.00 | 4,650.00 | 4,900.00 | 4,900.00 | 9,500 |
| 2026-02-05 | 5,030.00 | 5,030.00 | 4,920.00 | 5,000.00 | 5,000.00 | 18,100 |
| 2026-02-04 | 5,030.00 | 5,050.00 | 4,910.00 | 5,050.00 | 5,050.00 | 9,000 |
| 2026-02-03 | 5,060.00 | 5,070.00 | 4,930.00 | 5,050.00 | 5,050.00 | 13,300 |
| 2026-02-02 | 5,190.00 | 5,190.00 | 5,060.00 | 5,060.00 | 5,060.00 | 19,300 |
| 2026-01-30 | 5,110.00 | 5,110.00 | 4,950.00 | 5,070.00 | 5,070.00 | 4,500 |
| 2026-01-29 | 5,110.00 | 5,110.00 | 4,850.00 | 5,110.00 | 5,110.00 | 31,200 |
| 2026-01-28 | 4,830.00 | 5,050.00 | 4,830.00 | 5,050.00 | 5,050.00 | 8,400 |
| 2026-01-27 | 5,060.00 | 5,070.00 | 4,820.00 | 5,060.00 | 5,060.00 | 3,500 |
| 2026-01-26 | 5,050.00 | 5,060.00 | 5,000.00 | 5,060.00 | 5,060.00 | 31,000 |
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.