Thanh Thanh JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	12,200.00	12,800.00	12,200.00	12,800.00	9,350.12	300
2022-07-21	12,800.00	12,900.00	12,800.00	12,800.00	9,350.12	710
2022-07-18	12,600.00	14,100.00	12,600.00	14,100.00	10,299.74	200
2022-07-15	14,000.00	14,000.00	14,000.00	14,000.00	10,226.69	5,011
2022-07-13	12,600.00	12,900.00	12,000.00	12,900.00	9,423.17	1,200
2022-07-11	13,000.00	13,000.00	12,700.00	12,700.00	9,277.07	1,300
2022-07-08	12,100.00	13,400.00	12,100.00	13,300.00	9,715.36	300
2022-07-07	12,300.00	13,400.00	12,300.00	13,400.00	9,788.41	200
2022-07-06	12,400.00	13,400.00	12,400.00	13,400.00	9,788.41	1,900
2022-07-05	12,600.00	12,600.00	11,600.00	12,400.00	9,057.93	1,725
2022-07-04	12,600.00	12,600.00	12,600.00	12,600.00	9,204.02	3,000
2022-07-01	12,800.00	12,800.00	12,800.00	12,800.00	9,350.12	1,000
2022-06-30	12,000.00	13,000.00	12,000.00	12,800.00	9,350.12	8,625
2022-06-28	11,800.00	13,200.00	11,800.00	13,200.00	9,642.31	200
2022-06-27	13,000.00	13,000.00	13,000.00	13,000.00	9,496.22	200
2022-06-22	13,000.00	13,500.00	13,000.00	13,500.00	9,861.46	600
2022-06-21	13,000.00	13,000.00	13,000.00	13,000.00	9,496.22	100
2022-06-20	13,000.00	13,000.00	13,000.00	13,000.00	9,496.22	800
2022-06-17	13,000.00	13,000.00	13,000.00	13,000.00	9,496.22	400
2022-06-16	13,400.00	13,400.00	13,200.00	13,200.00	9,642.31	1,000
2022-06-15	13,400.00	13,400.00	13,400.00	13,400.00	9,788.41	1,000
2022-06-07	13,400.00	13,400.00	13,400.00	13,400.00	9,788.41	4,300
2022-06-06	13,100.00	13,100.00	13,100.00	13,100.00	9,569.26	100
2022-06-02	13,900.00	13,900.00	13,900.00	13,900.00	10,153.65	200
2022-05-31	14,200.00	14,200.00	14,200.00	14,200.00	10,372.79	200
2022-05-30	14,100.00	14,100.00	14,100.00	14,100.00	10,299.74	100
2022-05-27	14,000.00	14,000.00	14,000.00	14,000.00	10,226.69	1,000
2022-05-24	13,900.00	13,900.00	13,900.00	13,900.00	10,153.65	200
2022-05-18	13,500.00	15,100.00	13,500.00	15,100.00	11,030.22	700
2022-05-17	13,500.00	15,000.00	13,500.00	15,000.00	10,957.17	1,100
2022-05-16	13,500.00	14,900.00	13,500.00	14,900.00	10,884.12	300
2022-05-12	15,000.00	15,000.00	15,000.00	15,000.00	10,957.17	200
2022-05-10	14,700.00	15,900.00	14,700.00	15,900.00	11,614.60	1,701
2022-05-09	15,200.00	16,200.00	15,100.00	16,200.00	11,833.75	1,400
2022-04-28	15,600.00	16,500.00	15,600.00	16,400.00	11,979.84	6,100
2022-04-27	16,600.00	16,600.00	15,200.00	16,400.00	11,979.84	800
2022-04-26	15,500.00	16,000.00	15,500.00	16,000.00	11,687.65	1,400
2022-04-25	15,600.00	16,600.00	15,500.00	16,600.00	12,125.94	600
2022-04-22	15,500.00	16,700.00	15,500.00	16,700.00	12,198.99	1,300
2022-04-21	16,800.00	16,800.00	16,800.00	16,800.00	12,272.03	100
2022-04-20	17,200.00	17,200.00	16,500.00	16,700.00	12,198.99	2,400
2022-04-19	15,700.00	15,700.00	15,700.00	15,700.00	11,468.51	3,300
2022-04-18	16,000.00	16,900.00	16,000.00	16,900.00	12,345.08	700
2022-04-14	17,300.00	17,300.00	17,000.00	17,300.00	12,637.27	400
2022-04-13	17,400.00	17,400.00	15,700.00	17,300.00	12,637.27	1,400
2022-04-12	17,400.00	17,800.00	17,300.00	17,300.00	12,637.27	503
2022-04-08	16,500.00	17,300.00	16,500.00	17,300.00	12,637.27	400
2022-04-07	17,200.00	17,400.00	15,900.00	17,300.00	12,637.27	1,706
2022-04-06	17,100.00	17,300.00	17,100.00	17,300.00	12,637.27	12,216
2022-04-05	16,100.00	17,100.00	16,100.00	17,100.00	12,491.18	1,500
2022-04-04	15,800.00	17,000.00	15,800.00	17,000.00	12,418.13	3,803
2022-04-01	17,400.00	17,400.00	15,600.00	17,000.00	12,418.13	2,500
2022-03-31	17,500.00	18,500.00	15,800.00	15,900.00	11,614.60	19,900
2022-03-30	16,900.00	17,600.00	16,900.00	17,500.00	12,783.37	27,850
2022-03-29	17,000.00	17,000.00	16,500.00	16,500.00	12,052.89	3,500
2022-03-28	15,300.00	16,800.00	15,300.00	16,500.00	12,052.89	30,600
2022-03-25	15,100.00	15,300.00	15,100.00	15,300.00	11,176.32	5,200
2022-03-24	15,100.00	15,200.00	15,100.00	15,200.00	11,103.27	2,600
2022-03-23	14,800.00	15,000.00	14,800.00	15,000.00	10,957.17	8,300
2022-03-22	14,900.00	14,900.00	14,800.00	14,900.00	10,884.12	3,200

← NewerPage 12 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.