Thanh Nam Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,930.00 | 1,930.00 | 1,880.00 | 1,920.00 | 1,920.00 | 152,300 |
| 2025-05-09 | 1,910.00 | 1,930.00 | 1,900.00 | 1,930.00 | 1,930.00 | 97,000 |
| 2025-05-08 | 1,890.00 | 1,910.00 | 1,870.00 | 1,910.00 | 1,910.00 | 149,700 |
| 2025-05-07 | 1,900.00 | 1,910.00 | 1,880.00 | 1,890.00 | 1,890.00 | 74,800 |
| 2025-05-06 | 1,910.00 | 1,910.00 | 1,870.00 | 1,900.00 | 1,900.00 | 37,400 |
| 2025-05-05 | 1,970.00 | 1,970.00 | 1,860.00 | 1,880.00 | 1,880.00 | 43,200 |
| 2025-04-29 | 1,870.00 | 1,910.00 | 1,870.00 | 1,910.00 | 1,910.00 | 29,500 |
| 2025-04-28 | 1,900.00 | 1,910.00 | 1,880.00 | 1,910.00 | 1,910.00 | 80,100 |
| 2025-04-25 | 1,920.00 | 1,920.00 | 1,860.00 | 1,910.00 | 1,910.00 | 50,500 |
| 2025-04-24 | 1,920.00 | 1,920.00 | 1,880.00 | 1,910.00 | 1,910.00 | 32,100 |
| 2025-04-23 | 1,900.00 | 1,910.00 | 1,850.00 | 1,910.00 | 1,910.00 | 82,800 |
| 2025-04-22 | 1,950.00 | 1,950.00 | 1,840.00 | 1,900.00 | 1,900.00 | 66,600 |
| 2025-04-21 | 1,920.00 | 1,920.00 | 1,870.00 | 1,900.00 | 1,900.00 | 17,000 |
| 2025-04-18 | 1,960.00 | 1,960.00 | 1,890.00 | 1,920.00 | 1,920.00 | 62,200 |
| 2025-04-17 | 1,900.00 | 1,920.00 | 1,890.00 | 1,920.00 | 1,920.00 | 32,000 |
| 2025-04-16 | 1,890.00 | 1,930.00 | 1,890.00 | 1,900.00 | 1,900.00 | 45,500 |
| 2025-04-15 | 1,900.00 | 1,920.00 | 1,870.00 | 1,890.00 | 1,890.00 | 111,200 |
| 2025-04-14 | 1,890.00 | 1,940.00 | 1,880.00 | 1,920.00 | 1,920.00 | 150,500 |
| 2025-04-11 | 2,020.00 | 2,020.00 | 1,860.00 | 1,940.00 | 1,940.00 | 172,700 |
| 2025-04-10 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 20,400 |
| 2025-04-09 | 1,730.00 | 1,800.00 | 1,730.00 | 1,780.00 | 1,780.00 | 102,000 |
| 2025-04-08 | 1,980.00 | 1,980.00 | 1,840.00 | 1,840.00 | 1,840.00 | 336,100 |
| 2025-04-04 | 1,970.00 | 2,100.00 | 1,970.00 | 1,970.00 | 1,970.00 | 423,500 |
| 2025-04-03 | 2,220.00 | 2,230.00 | 2,110.00 | 2,110.00 | 2,110.00 | 340,100 |
| 2025-04-02 | 2,260.00 | 2,290.00 | 2,240.00 | 2,260.00 | 2,260.00 | 240,600 |
| 2025-04-01 | 2,300.00 | 2,300.00 | 2,270.00 | 2,270.00 | 2,270.00 | 21,600 |
| 2025-03-31 | 2,270.00 | 2,300.00 | 2,270.00 | 2,290.00 | 2,290.00 | 41,700 |
| 2025-03-28 | 2,250.00 | 2,320.00 | 2,250.00 | 2,300.00 | 2,300.00 | 149,900 |
| 2025-03-27 | 2,270.00 | 2,270.00 | 2,250.00 | 2,250.00 | 2,250.00 | 33,900 |
| 2025-03-26 | 2,290.00 | 2,290.00 | 2,260.00 | 2,260.00 | 2,260.00 | 23,300 |
| 2025-03-25 | 2,290.00 | 2,290.00 | 2,260.00 | 2,290.00 | 2,290.00 | 31,000 |
| 2025-03-24 | 2,270.00 | 2,320.00 | 2,250.00 | 2,290.00 | 2,290.00 | 51,000 |
| 2025-03-21 | 2,300.00 | 2,300.00 | 2,260.00 | 2,290.00 | 2,290.00 | 73,400 |
| 2025-03-20 | 2,230.00 | 2,300.00 | 2,230.00 | 2,290.00 | 2,290.00 | 56,800 |
| 2025-03-19 | 2,270.00 | 2,310.00 | 2,270.00 | 2,290.00 | 2,290.00 | 126,600 |
| 2025-03-18 | 2,270.00 | 2,280.00 | 2,260.00 | 2,270.00 | 2,270.00 | 27,000 |
| 2025-03-17 | 2,270.00 | 2,290.00 | 2,250.00 | 2,270.00 | 2,270.00 | 82,500 |
| 2025-03-14 | 2,240.00 | 2,280.00 | 2,240.00 | 2,260.00 | 2,260.00 | 43,000 |
| 2025-03-13 | 2,290.00 | 2,290.00 | 2,250.00 | 2,260.00 | 2,260.00 | 75,400 |
| 2025-03-12 | 2,300.00 | 2,300.00 | 2,260.00 | 2,260.00 | 2,260.00 | 64,100 |
| 2025-03-11 | 2,260.00 | 2,300.00 | 2,260.00 | 2,260.00 | 2,260.00 | 84,600 |
| 2025-03-10 | 2,300.00 | 2,320.00 | 2,280.00 | 2,300.00 | 2,300.00 | 93,600 |
| 2025-03-07 | 2,330.00 | 2,350.00 | 2,280.00 | 2,300.00 | 2,300.00 | 112,800 |
| 2025-03-06 | 2,300.00 | 2,360.00 | 2,300.00 | 2,310.00 | 2,310.00 | 62,300 |
| 2025-03-05 | 2,360.00 | 2,360.00 | 2,320.00 | 2,320.00 | 2,320.00 | 103,600 |
| 2025-03-04 | 2,380.00 | 2,380.00 | 2,330.00 | 2,360.00 | 2,360.00 | 253,600 |
| 2025-03-03 | 2,410.00 | 2,410.00 | 2,350.00 | 2,380.00 | 2,380.00 | 92,400 |
| 2025-02-28 | 2,360.00 | 2,370.00 | 2,330.00 | 2,370.00 | 2,370.00 | 79,800 |
| 2025-02-27 | 2,330.00 | 2,410.00 | 2,320.00 | 2,360.00 | 2,360.00 | 94,000 |
| 2025-02-26 | 2,370.00 | 2,370.00 | 2,330.00 | 2,340.00 | 2,340.00 | 48,700 |
| 2025-02-25 | 2,350.00 | 2,370.00 | 2,330.00 | 2,360.00 | 2,360.00 | 85,400 |
| 2025-02-24 | 2,390.00 | 2,430.00 | 2,330.00 | 2,360.00 | 2,360.00 | 98,800 |
| 2025-02-21 | 2,340.00 | 2,380.00 | 2,310.00 | 2,360.00 | 2,360.00 | 113,200 |
| 2025-02-20 | 2,350.00 | 2,410.00 | 2,350.00 | 2,380.00 | 2,380.00 | 248,500 |
| 2025-02-19 | 2,390.00 | 2,430.00 | 2,350.00 | 2,400.00 | 2,400.00 | 144,400 |
| 2025-02-18 | 2,330.00 | 2,400.00 | 2,290.00 | 2,390.00 | 2,390.00 | 279,000 |
| 2025-02-17 | 2,300.00 | 2,350.00 | 2,300.00 | 2,310.00 | 2,310.00 | 159,000 |
| 2025-02-14 | 2,280.00 | 2,310.00 | 2,270.00 | 2,300.00 | 2,300.00 | 73,700 |
| 2025-02-13 | 2,340.00 | 2,340.00 | 2,270.00 | 2,290.00 | 2,290.00 | 68,900 |
| 2025-02-12 | 2,270.00 | 2,300.00 | 2,270.00 | 2,290.00 | 2,290.00 | 35,400 |
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.