Thanh Nam Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 5,200.00 | 5,200.00 | 5,000.00 | 5,060.00 | 5,060.00 | 9,300 |
| 2026-01-22 | 5,040.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 9,700 |
| 2026-01-21 | 5,070.00 | 5,100.00 | 5,040.00 | 5,040.00 | 5,040.00 | 13,700 |
| 2026-01-20 | 5,080.00 | 5,100.00 | 5,020.00 | 5,070.00 | 5,070.00 | 39,200 |
| 2026-01-19 | 5,140.00 | 5,200.00 | 5,100.00 | 5,120.00 | 5,120.00 | 46,200 |
| 2026-01-16 | 5,130.00 | 5,200.00 | 5,100.00 | 5,140.00 | 5,140.00 | 58,000 |
| 2026-01-15 | 4,910.00 | 5,190.00 | 4,880.00 | 5,130.00 | 5,130.00 | 19,400 |
| 2026-01-14 | 5,010.00 | 5,100.00 | 4,910.00 | 4,990.00 | 4,990.00 | 20,600 |
| 2026-01-13 | 4,970.00 | 5,100.00 | 4,970.00 | 5,010.00 | 5,010.00 | 11,900 |
| 2026-01-12 | 4,970.00 | 4,970.00 | 4,830.00 | 4,970.00 | 4,970.00 | 13,500 |
| 2026-01-09 | 4,880.00 | 5,240.00 | 4,880.00 | 4,970.00 | 4,970.00 | 19,400 |
| 2026-01-08 | 4,850.00 | 4,930.00 | 4,820.00 | 4,900.00 | 4,900.00 | 143,900 |
| 2026-01-07 | 4,850.00 | 5,000.00 | 4,830.00 | 4,900.00 | 4,900.00 | 43,400 |
| 2026-01-06 | 4,750.00 | 4,920.00 | 4,750.00 | 4,850.00 | 4,850.00 | 29,900 |
| 2026-01-05 | 4,750.00 | 4,990.00 | 4,750.00 | 4,950.00 | 4,950.00 | 58,400 |
| 2025-12-31 | 5,130.00 | 5,140.00 | 5,000.00 | 5,020.00 | 5,020.00 | 73,100 |
| 2025-12-30 | 4,900.00 | 5,200.00 | 4,900.00 | 5,140.00 | 5,140.00 | 15,700 |
| 2025-12-29 | 5,130.00 | 5,250.00 | 5,130.00 | 5,160.00 | 5,160.00 | 62,600 |
| 2025-12-26 | 5,220.00 | 5,280.00 | 5,100.00 | 5,110.00 | 5,110.00 | 168,200 |
| 2025-12-25 | 5,300.00 | 5,300.00 | 5,220.00 | 5,220.00 | 5,220.00 | 97,700 |
| 2025-12-24 | 5,100.00 | 5,490.00 | 5,100.00 | 5,300.00 | 5,300.00 | 119,000 |
| 2025-12-23 | 5,220.00 | 5,390.00 | 5,220.00 | 5,390.00 | 5,390.00 | 42,800 |
| 2025-12-22 | 5,150.00 | 5,400.00 | 5,150.00 | 5,400.00 | 5,400.00 | 123,600 |
| 2025-12-19 | 5,400.00 | 5,470.00 | 5,100.00 | 5,140.00 | 5,140.00 | 37,100 |
| 2025-12-18 | 5,610.00 | 5,610.00 | 5,100.00 | 5,470.00 | 5,470.00 | 23,400 |
| 2025-12-17 | 5,550.00 | 5,640.00 | 5,260.00 | 5,430.00 | 5,430.00 | 152,600 |
| 2025-12-16 | 5,500.00 | 5,650.00 | 5,210.00 | 5,650.00 | 5,650.00 | 24,500 |
| 2025-12-15 | 5,450.00 | 5,600.00 | 5,300.00 | 5,540.00 | 5,540.00 | 56,600 |
| 2025-12-12 | 5,590.00 | 5,830.00 | 5,310.00 | 5,450.00 | 5,450.00 | 79,900 |
| 2025-12-11 | 5,480.00 | 5,850.00 | 5,480.00 | 5,580.00 | 5,580.00 | 29,400 |
| 2025-12-10 | 5,890.00 | 5,890.00 | 5,480.00 | 5,480.00 | 5,480.00 | 358,300 |
| 2025-12-09 | 5,660.00 | 5,990.00 | 5,660.00 | 5,890.00 | 5,890.00 | 68,900 |
| 2025-12-08 | 6,070.00 | 6,070.00 | 5,860.00 | 6,030.00 | 6,030.00 | 164,100 |
| 2025-12-05 | 6,230.00 | 6,230.00 | 5,890.00 | 6,070.00 | 6,070.00 | 239,000 |
| 2025-12-04 | 5,770.00 | 5,830.00 | 5,750.00 | 5,830.00 | 5,830.00 | 101,200 |
| 2025-12-03 | 5,150.00 | 5,450.00 | 5,100.00 | 5,450.00 | 5,450.00 | 49,300 |
| 2025-12-02 | 5,400.00 | 5,400.00 | 5,100.00 | 5,100.00 | 5,100.00 | 67,300 |
| 2025-12-01 | 5,610.00 | 5,640.00 | 5,190.00 | 5,400.00 | 5,400.00 | 226,100 |
| 2025-11-28 | 5,810.00 | 5,810.00 | 5,570.00 | 5,570.00 | 5,570.00 | 679,700 |
| 2025-11-27 | 5,950.00 | 6,000.00 | 5,720.00 | 5,980.00 | 5,980.00 | 132,500 |
| 2025-11-26 | 5,940.00 | 6,000.00 | 5,910.00 | 6,000.00 | 6,000.00 | 226,500 |
| 2025-11-25 | 5,990.00 | 5,990.00 | 5,800.00 | 5,950.00 | 5,950.00 | 104,300 |
| 2025-11-24 | 5,840.00 | 6,010.00 | 5,830.00 | 5,990.00 | 5,990.00 | 157,500 |
| 2025-11-21 | 6,000.00 | 6,100.00 | 5,720.00 | 5,990.00 | 5,990.00 | 58,700 |
| 2025-11-20 | 6,100.00 | 6,100.00 | 5,620.00 | 6,000.00 | 6,000.00 | 41,700 |
| 2025-11-19 | 6,040.00 | 6,040.00 | 5,810.00 | 5,990.00 | 5,990.00 | 105,900 |
| 2025-11-18 | 6,050.00 | 6,100.00 | 6,000.00 | 6,050.00 | 6,050.00 | 74,100 |
| 2025-11-17 | 6,010.00 | 6,090.00 | 5,920.00 | 6,070.00 | 6,070.00 | 145,700 |
| 2025-11-14 | 5,790.00 | 6,180.00 | 5,790.00 | 6,010.00 | 6,010.00 | 148,300 |
| 2025-11-13 | 6,480.00 | 6,480.00 | 6,000.00 | 6,190.00 | 6,190.00 | 126,900 |
| 2025-11-12 | 5,700.00 | 6,090.00 | 5,700.00 | 6,090.00 | 6,090.00 | 723,500 |
| 2025-11-11 | 5,600.00 | 5,950.00 | 5,600.00 | 5,700.00 | 5,700.00 | 92,600 |
| 2025-11-10 | 5,670.00 | 5,740.00 | 5,400.00 | 5,630.00 | 5,630.00 | 32,500 |
| 2025-11-07 | 5,700.00 | 5,850.00 | 5,500.00 | 5,750.00 | 5,750.00 | 96,200 |
| 2025-11-06 | 5,650.00 | 5,940.00 | 5,650.00 | 5,700.00 | 5,700.00 | 84,600 |
| 2025-11-05 | 6,200.00 | 6,280.00 | 5,650.00 | 5,650.00 | 5,650.00 | 85,900 |
| 2025-11-04 | 5,980.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 415,600 |
| 2025-11-03 | 5,550.00 | 5,610.00 | 5,380.00 | 5,610.00 | 5,610.00 | 95,000 |
| 2025-10-31 | 5,550.00 | 5,550.00 | 5,200.00 | 5,250.00 | 5,250.00 | 168,200 |
| 2025-10-30 | 5,700.00 | 5,970.00 | 5,550.00 | 5,550.00 | 5,550.00 | 77,100 |
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.