Thanh Thanh JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	12,100.00	12,100.00	11,000.00	11,000.00	8,788.57	600
2023-05-29	11,000.00	11,000.00	11,000.00	11,000.00	8,788.57	400
2023-05-26	11,700.00	12,900.00	11,000.00	11,000.00	8,788.57	3,800
2023-05-24	11,800.00	11,800.00	11,000.00	11,800.00	9,427.73	700
2023-05-22	11,700.00	11,800.00	11,500.00	11,800.00	9,427.73	4,700
2023-05-19	10,800.00	10,800.00	10,800.00	10,800.00	8,628.77	4,200
2023-05-18	9,900.00	9,900.00	9,900.00	9,900.00	7,909.71	200
2023-05-17	10,800.00	11,000.00	10,800.00	11,000.00	8,788.57	600
2023-05-15	11,700.00	12,800.00	11,700.00	11,700.00	9,347.84	300
2023-05-12	11,700.00	11,700.00	11,700.00	11,700.00	9,347.84	200
2023-05-11	11,300.00	12,900.00	11,300.00	12,900.00	10,306.59	700
2023-05-09	12,500.00	12,500.00	12,500.00	12,500.00	9,987.01	100
2023-05-08	11,600.00	11,600.00	11,600.00	11,600.00	9,267.94	209
2023-05-04	10,600.00	10,600.00	10,600.00	10,600.00	8,468.98	18,701
2023-04-26	12,100.00	12,100.00	10,100.00	10,100.00	8,069.50	651
2023-04-25	12,000.00	12,000.00	11,000.00	11,000.00	8,788.57	500
2023-04-24	12,000.00	12,000.00	12,000.00	12,000.00	9,587.53	2,300
2023-04-21	12,400.00	12,400.00	12,000.00	12,000.00	9,587.53	1,300
2023-04-20	13,000.00	13,000.00	11,300.00	11,300.00	9,028.25	300
2023-04-19	12,400.00	12,400.00	12,400.00	12,400.00	9,907.11	106
2023-04-18	11,400.00	11,400.00	11,400.00	11,400.00	9,108.15	100
2023-04-17	12,600.00	12,600.00	12,600.00	12,600.00	10,066.90	100
2023-04-14	12,500.00	12,500.00	11,500.00	11,500.00	9,188.05	500
2023-04-13	12,600.00	12,600.00	12,600.00	12,600.00	10,066.90	200
2023-04-12	11,600.00	11,600.00	11,600.00	11,600.00	9,267.94	200
2023-04-10	12,800.00	12,800.00	12,800.00	12,800.00	10,226.69	100
2023-04-07	11,700.00	11,700.00	11,700.00	11,700.00	9,347.84	300
2023-03-28	13,000.00	13,000.00	13,000.00	13,000.00	10,386.49	400
2023-03-22	12,900.00	12,900.00	12,900.00	12,900.00	10,306.59	100
2023-03-21	13,000.00	13,000.00	13,000.00	13,000.00	10,386.49	500
2023-03-14	12,000.00	12,800.00	12,000.00	12,800.00	10,226.69	600
2023-03-01	12,000.00	12,000.00	12,000.00	12,000.00	9,587.53	2,100
2023-02-28	14,000.00	14,000.00	14,000.00	14,000.00	10,226.69	100
2023-02-24	15,000.00	15,000.00	14,000.00	14,000.00	10,226.69	1,110
2023-02-23	15,400.00	15,400.00	15,000.00	15,000.00	10,957.17	201
2023-02-22	14,700.00	15,000.00	14,700.00	15,000.00	10,957.17	1,100
2023-02-21	14,800.00	14,800.00	14,800.00	14,800.00	10,811.08	200
2023-02-20	14,300.00	14,800.00	14,300.00	14,700.00	10,738.03	1,400
2023-02-17	14,700.00	14,700.00	14,400.00	14,400.00	10,518.89	200
2023-02-13	14,500.00	14,500.00	13,500.00	13,500.00	9,861.46	500
2023-02-10	14,500.00	14,500.00	14,500.00	14,500.00	10,591.93	1,002
2023-02-09	13,200.00	14,500.00	13,200.00	14,500.00	10,591.93	1,700
2023-02-08	13,200.00	13,200.00	13,200.00	13,200.00	9,642.31	200
2023-02-06	12,000.00	12,100.00	12,000.00	12,000.00	8,765.74	26,900
2023-01-19	13,200.00	13,200.00	12,100.00	12,100.00	8,838.79	1,000
2023-01-17	12,000.00	12,000.00	12,000.00	12,000.00	8,765.74	3,000
2023-01-10	12,000.00	12,000.00	12,000.00	12,000.00	8,765.74	100
2022-12-28	12,100.00	12,100.00	12,000.00	12,000.00	8,765.74	500
2022-12-26	12,100.00	12,100.00	12,100.00	12,100.00	8,838.79	201
2022-12-23	12,100.00	12,100.00	12,100.00	12,100.00	8,838.79	801
2022-12-21	12,500.00	12,500.00	12,000.00	12,000.00	8,765.74	4,000
2022-12-12	12,100.00	12,100.00	12,100.00	12,100.00	8,838.79	100
2022-12-09	11,000.00	13,200.00	11,000.00	13,200.00	9,642.31	6,200
2022-12-08	12,000.00	12,100.00	12,000.00	12,000.00	8,765.74	2,500
2022-12-07	12,000.00	12,000.00	12,000.00	12,000.00	8,765.74	100
2022-12-05	12,000.00	12,700.00	12,000.00	12,700.00	9,277.07	1,200
2022-12-01	12,000.00	12,000.00	12,000.00	12,000.00	8,765.74	500
2022-11-30	12,000.00	12,000.00	12,000.00	12,000.00	8,765.74	1,455
2022-11-29	11,500.00	11,500.00	11,500.00	11,500.00	8,400.50	700
2022-11-25	12,500.00	12,500.00	12,500.00	12,500.00	9,130.98	100

← NewerPage 10 of 14 · 810 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	1,000.0000 VND
2025-05-29	400.0000 VND
2024-02-29	800.0000 VND
2023-03-01	1,200.0000 VND
2022-01-19	1,200.0000 VND
2021-03-18	1,200.0000 VND
2020-01-13	1,500.0000 VND
2019-03-18	1,500.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.