Thanh Thanh JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	11,900.00	11,900.00	11,900.00	11,900.00	8,692.69	100
2022-11-21	13,200.00	13,200.00	13,200.00	13,200.00	9,642.31	100
2022-11-16	11,100.00	12,000.00	11,100.00	12,000.00	8,765.74	2,446
2022-11-15	11,000.00	11,000.00	11,000.00	11,000.00	8,035.26	2,000
2022-11-14	10,900.00	10,900.00	10,900.00	10,900.00	7,962.21	1,000
2022-11-11	11,000.00	11,200.00	10,900.00	10,900.00	7,962.21	37,000
2022-11-09	11,000.00	11,000.00	11,000.00	11,000.00	8,035.26	6,000
2022-11-08	11,500.00	11,500.00	10,900.00	10,900.00	7,962.21	1,100
2022-11-07	11,100.00	11,100.00	11,100.00	11,100.00	8,108.31	101
2022-11-04	12,200.00	12,200.00	12,200.00	12,200.00	8,911.83	200
2022-10-25	12,200.00	12,200.00	11,100.00	11,100.00	8,108.31	700
2022-10-24	11,500.00	12,700.00	11,100.00	11,100.00	8,108.31	5,288
2022-10-21	11,300.00	11,800.00	11,300.00	11,600.00	8,473.55	7,800
2022-10-20	12,100.00	12,200.00	11,600.00	12,200.00	8,911.83	16,800
2022-10-19	12,200.00	13,300.00	11,100.00	11,100.00	8,108.31	4,500
2022-10-18	11,000.00	12,100.00	11,000.00	12,100.00	8,838.79	2,700
2022-10-17	11,000.00	11,000.00	11,000.00	11,000.00	8,035.26	5,000
2022-10-13	12,500.00	12,500.00	10,700.00	10,700.00	7,816.12	610
2022-10-11	10,600.00	11,500.00	10,600.00	11,500.00	8,400.50	1,200
2022-10-07	12,300.00	12,300.00	10,600.00	10,600.00	7,743.07	600
2022-10-06	13,000.00	13,000.00	11,300.00	11,300.00	8,254.40	1,500
2022-10-05	10,200.00	12,200.00	10,200.00	12,200.00	8,911.83	300
2022-10-04	11,200.00	11,300.00	11,100.00	11,100.00	8,108.31	2,805
2022-10-03	13,000.00	13,000.00	12,200.00	12,200.00	8,911.83	400
2022-09-30	12,500.00	13,000.00	12,500.00	13,000.00	9,496.22	210
2022-09-29	12,400.00	13,600.00	12,400.00	13,600.00	9,934.50	491
2022-09-28	12,600.00	13,600.00	11,700.00	13,600.00	9,934.50	1,000
2022-09-22	13,300.00	13,600.00	13,000.00	13,000.00	9,496.22	2,200
2022-09-21	12,400.00	12,400.00	12,400.00	12,400.00	9,057.93	101
2022-09-20	13,700.00	13,700.00	13,700.00	13,700.00	10,007.55	104
2022-09-19	13,300.00	13,300.00	13,300.00	13,300.00	9,715.36	601
2022-09-15	12,100.00	13,300.00	12,100.00	13,300.00	9,715.36	905
2022-09-09	13,300.00	13,300.00	13,300.00	13,300.00	9,715.36	100
2022-09-07	13,100.00	13,300.00	13,100.00	13,300.00	9,715.36	1,600
2022-09-06	13,000.00	13,500.00	13,000.00	13,000.00	9,496.22	3,200
2022-09-05	12,900.00	12,900.00	12,900.00	12,900.00	9,423.17	200
2022-08-31	12,900.00	12,900.00	12,900.00	12,900.00	9,423.17	230
2022-08-30	12,800.00	14,200.00	12,100.00	14,200.00	10,372.79	3,400
2022-08-29	13,200.00	13,200.00	13,100.00	13,100.00	9,569.26	3,000
2022-08-26	13,100.00	13,100.00	13,100.00	13,100.00	9,569.26	100
2022-08-25	14,000.00	14,200.00	14,000.00	14,200.00	10,372.79	200
2022-08-23	14,000.00	14,000.00	14,000.00	14,000.00	10,226.69	200
2022-08-22	13,500.00	13,500.00	13,500.00	13,500.00	9,861.46	100
2022-08-19	13,500.00	13,500.00	13,500.00	13,500.00	9,861.46	400
2022-08-18	13,500.00	14,900.00	13,500.00	14,900.00	10,884.12	300
2022-08-17	15,000.00	15,000.00	15,000.00	15,000.00	10,957.17	100
2022-08-15	13,900.00	14,000.00	13,900.00	14,000.00	10,226.69	350
2022-08-12	12,800.00	12,800.00	12,800.00	12,800.00	9,350.12	100
2022-08-11	13,600.00	14,200.00	13,600.00	14,200.00	10,372.79	7,200
2022-08-10	13,600.00	13,600.00	13,500.00	13,600.00	9,934.50	600
2022-08-08	13,900.00	13,900.00	13,900.00	13,900.00	10,153.65	600
2022-08-05	12,600.00	13,900.00	12,600.00	13,900.00	10,153.65	10,200
2022-08-04	12,500.00	12,700.00	12,000.00	12,700.00	9,277.07	4,500
2022-08-03	12,100.00	12,500.00	12,100.00	12,500.00	9,130.98	1,000
2022-08-02	12,000.00	13,000.00	12,000.00	13,000.00	9,496.22	700
2022-08-01	12,100.00	13,000.00	11,800.00	13,000.00	9,496.22	3,100
2022-07-29	13,000.00	13,100.00	12,900.00	12,900.00	9,423.17	1,300
2022-07-28	12,400.00	13,100.00	12,400.00	13,100.00	9,569.26	310
2022-07-27	13,800.00	13,800.00	13,000.00	13,100.00	9,569.26	329
2022-07-26	12,200.00	13,000.00	11,600.00	13,000.00	9,496.22	2,040

← NewerPage 11 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.