Thanh Nam Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 5,510.00 | 6,180.00 | 5,510.00 | 5,730.00 | 5,730.00 | 84,500 |
| 2025-10-28 | 5,980.00 | 6,000.00 | 5,550.00 | 5,800.00 | 5,800.00 | 395,900 |
| 2025-10-27 | 6,200.00 | 6,400.00 | 5,960.00 | 5,960.00 | 5,960.00 | 314,000 |
| 2025-10-24 | 6,670.00 | 6,670.00 | 5,820.00 | 6,400.00 | 6,400.00 | 627,600 |
| 2025-10-23 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | 124,700 |
| 2025-10-22 | 5,840.00 | 5,840.00 | 5,820.00 | 5,840.00 | 5,840.00 | 239,800 |
| 2025-10-21 | 5,460.00 | 5,460.00 | 5,210.00 | 5,460.00 | 5,460.00 | 282,500 |
| 2025-10-20 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 274,600 |
| 2025-10-17 | 4,180.00 | 4,780.00 | 4,180.00 | 4,780.00 | 4,780.00 | 459,400 |
| 2025-10-16 | 4,810.00 | 4,910.00 | 4,470.00 | 4,470.00 | 4,470.00 | 1,311,001 |
| 2025-10-15 | 5,220.00 | 5,290.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1,198,067 |
| 2025-10-14 | 5,540.00 | 5,760.00 | 5,160.00 | 5,160.00 | 5,160.00 | 238,504 |
| 2025-10-13 | 5,480.00 | 6,190.00 | 5,480.00 | 5,510.00 | 5,510.00 | 2,154,152 |
| 2025-10-10 | 5,920.00 | 6,150.00 | 5,890.00 | 5,890.00 | 5,890.00 | 1,700,859 |
| 2025-10-09 | 7,000.00 | 7,100.00 | 6,330.00 | 6,330.00 | 6,330.00 | 769,498 |
| 2025-10-08 | 6,830.00 | 7,200.00 | 6,350.00 | 6,800.00 | 6,800.00 | 1,188,280 |
| 2025-10-07 | 7,680.00 | 7,680.00 | 6,720.00 | 6,800.00 | 6,800.00 | 1,451,005 |
| 2025-10-06 | 6,750.00 | 7,220.00 | 6,750.00 | 7,220.00 | 7,220.00 | 1,474,496 |
| 2025-10-03 | 7,200.00 | 7,250.00 | 6,380.00 | 6,750.00 | 6,750.00 | 1,196,830 |
| 2025-10-02 | 6,860.00 | 6,860.00 | 6,580.00 | 6,860.00 | 6,860.00 | 1,414,004 |
| 2025-10-01 | 6,000.00 | 6,420.00 | 5,990.00 | 6,420.00 | 6,420.00 | 1,252,347 |
| 2025-09-30 | 5,550.00 | 6,000.00 | 5,550.00 | 6,000.00 | 6,000.00 | 939,997 |
| 2025-09-29 | 5,440.00 | 5,790.00 | 5,200.00 | 5,660.00 | 5,660.00 | 992,046 |
| 2025-09-26 | 5,200.00 | 5,480.00 | 5,160.00 | 5,440.00 | 5,440.00 | 459,510 |
| 2025-09-25 | 4,810.00 | 5,140.00 | 4,760.00 | 5,140.00 | 5,140.00 | 1,257,000 |
| 2025-09-24 | 4,710.00 | 5,250.00 | 4,710.00 | 4,810.00 | 4,810.00 | 435,300 |
| 2025-09-23 | 5,340.00 | 5,660.00 | 4,970.00 | 4,980.00 | 4,980.00 | 869,800 |
| 2025-09-22 | 5,030.00 | 5,360.00 | 5,030.00 | 5,340.00 | 5,340.00 | 603,900 |
| 2025-09-19 | 4,740.00 | 5,020.00 | 4,740.00 | 5,020.00 | 5,020.00 | 1,165,800 |
| 2025-09-18 | 4,690.00 | 4,750.00 | 4,630.00 | 4,700.00 | 4,700.00 | 363,500 |
| 2025-09-17 | 4,730.00 | 4,800.00 | 4,550.00 | 4,650.00 | 4,650.00 | 306,800 |
| 2025-09-16 | 4,550.00 | 4,760.00 | 4,450.00 | 4,720.00 | 4,720.00 | 573,700 |
| 2025-09-15 | 4,800.00 | 4,840.00 | 4,550.00 | 4,550.00 | 4,550.00 | 1,052,200 |
| 2025-09-12 | 4,540.00 | 4,650.00 | 4,500.00 | 4,550.00 | 4,550.00 | 900,000 |
| 2025-09-11 | 4,090.00 | 4,350.00 | 4,090.00 | 4,350.00 | 4,350.00 | 1,208,200 |
| 2025-09-10 | 3,720.00 | 4,070.00 | 3,720.00 | 4,070.00 | 4,070.00 | 407,700 |
| 2025-09-09 | 3,690.00 | 3,810.00 | 3,690.00 | 3,810.00 | 3,810.00 | 517,000 |
| 2025-09-08 | 4,010.00 | 4,020.00 | 3,880.00 | 3,880.00 | 3,880.00 | 1,551,000 |
| 2025-09-05 | 4,300.00 | 4,350.00 | 4,120.00 | 4,170.00 | 4,170.00 | 885,200 |
| 2025-09-04 | 3,820.00 | 4,080.00 | 3,700.00 | 4,070.00 | 4,070.00 | 767,300 |
| 2025-09-03 | 3,850.00 | 3,850.00 | 3,780.00 | 3,820.00 | 3,820.00 | 939,700 |
| 2025-08-29 | 3,700.00 | 3,800.00 | 3,600.00 | 3,670.00 | 3,670.00 | 359,300 |
| 2025-08-28 | 3,450.00 | 3,650.00 | 3,430.00 | 3,580.00 | 3,580.00 | 500,900 |
| 2025-08-27 | 3,440.00 | 3,450.00 | 3,280.00 | 3,420.00 | 3,420.00 | 376,400 |
| 2025-08-26 | 3,190.00 | 3,390.00 | 3,190.00 | 3,280.00 | 3,280.00 | 782,000 |
| 2025-08-25 | 3,280.00 | 3,280.00 | 3,160.00 | 3,180.00 | 3,180.00 | 361,900 |
| 2025-08-22 | 3,180.00 | 3,180.00 | 3,050.00 | 3,080.00 | 3,080.00 | 488,000 |
| 2025-08-21 | 3,040.00 | 3,190.00 | 3,000.00 | 3,000.00 | 3,000.00 | 671,800 |
| 2025-08-20 | 3,070.00 | 3,120.00 | 2,980.00 | 2,990.00 | 2,990.00 | 629,000 |
| 2025-08-19 | 2,970.00 | 3,070.00 | 2,940.00 | 2,960.00 | 2,960.00 | 426,600 |
| 2025-08-18 | 2,920.00 | 3,020.00 | 2,920.00 | 2,950.00 | 2,950.00 | 222,300 |
| 2025-08-15 | 2,900.00 | 3,060.00 | 2,900.00 | 2,920.00 | 2,920.00 | 505,200 |
| 2025-08-14 | 2,900.00 | 3,010.00 | 2,900.00 | 2,920.00 | 2,920.00 | 456,500 |
| 2025-08-13 | 2,880.00 | 2,900.00 | 2,880.00 | 2,900.00 | 2,900.00 | 131,000 |
| 2025-08-12 | 2,990.00 | 2,990.00 | 2,840.00 | 2,890.00 | 2,890.00 | 378,100 |
| 2025-08-11 | 2,890.00 | 2,950.00 | 2,890.00 | 2,950.00 | 2,950.00 | 223,400 |
| 2025-08-08 | 2,930.00 | 2,940.00 | 2,890.00 | 2,890.00 | 2,890.00 | 437,000 |
| 2025-08-07 | 2,830.00 | 2,940.00 | 2,830.00 | 2,920.00 | 2,920.00 | 411,200 |
| 2025-08-06 | 2,770.00 | 2,870.00 | 2,760.00 | 2,830.00 | 2,830.00 | 373,500 |
| 2025-08-05 | 2,800.00 | 2,800.00 | 2,770.00 | 2,770.00 | 2,770.00 | 72,600 |
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.