Thanh Thanh JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	14,900.00	14,900.00	14,800.00	14,900.00	10,884.12	3,200
2022-03-21	15,000.00	15,000.00	14,900.00	15,000.00	10,957.17	2,600
2022-03-18	14,800.00	15,100.00	14,800.00	15,100.00	11,030.22	400
2022-03-16	14,800.00	14,800.00	14,800.00	14,800.00	10,811.08	300
2022-03-15	15,000.00	15,000.00	14,900.00	14,900.00	10,884.12	5,448
2022-03-14	14,800.00	14,900.00	14,700.00	14,900.00	10,884.12	10,306
2022-03-11	15,000.00	15,000.00	14,800.00	14,900.00	10,884.12	1,000
2022-03-10	14,800.00	15,200.00	14,800.00	15,000.00	10,957.17	3,900
2022-03-09	15,200.00	15,300.00	15,200.00	15,200.00	11,103.27	400
2022-03-08	15,500.00	15,500.00	14,700.00	15,200.00	11,103.27	7,000
2022-03-07	15,100.00	15,500.00	14,600.00	15,500.00	11,322.41	5,948
2022-03-03	15,500.00	15,500.00	15,500.00	15,500.00	11,322.41	122
2022-03-02	15,000.00	15,100.00	14,600.00	15,100.00	11,030.22	7,700
2022-03-01	15,400.00	15,500.00	15,400.00	15,500.00	11,322.41	1,200
2022-02-28	15,500.00	15,500.00	15,500.00	15,500.00	11,322.41	800
2022-02-25	15,700.00	15,700.00	15,100.00	15,600.00	11,395.46	300
2022-02-23	15,700.00	15,700.00	15,700.00	15,700.00	11,468.51	100
2022-02-22	15,700.00	15,700.00	15,700.00	15,700.00	11,468.51	100
2022-02-21	15,800.00	15,800.00	15,800.00	15,800.00	11,541.56	200
2022-02-18	13,900.00	16,000.00	13,900.00	15,700.00	11,468.51	400
2022-02-17	15,500.00	15,500.00	15,000.00	15,400.00	11,249.36	1,000
2022-02-15	15,600.00	15,600.00	15,600.00	15,600.00	11,395.46	320
2022-02-14	15,400.00	15,600.00	15,400.00	15,600.00	11,395.46	1,210
2022-02-11	15,400.00	15,400.00	15,400.00	15,400.00	11,249.36	210
2022-02-10	15,300.00	15,300.00	15,300.00	15,300.00	11,176.32	500
2022-02-09	15,700.00	15,800.00	15,700.00	15,800.00	11,541.56	210
2022-02-08	15,800.00	15,900.00	15,800.00	15,800.00	11,541.56	800
2022-01-27	15,800.00	15,800.00	15,800.00	15,800.00	11,541.56	110
2022-01-26	15,200.00	15,800.00	15,200.00	15,800.00	11,541.56	7,279
2022-01-25	15,100.00	15,300.00	15,000.00	15,300.00	11,176.32	1,010
2022-01-24	15,000.00	15,100.00	15,000.00	15,100.00	11,030.22	2,700
2022-01-21	15,000.00	15,000.00	15,000.00	15,000.00	10,957.17	5,810
2022-01-20	14,600.00	15,900.00	14,600.00	15,900.00	11,614.60	222
2022-01-19	16,500.00	16,500.00	15,500.00	15,900.00	11,614.60	5,200
2022-01-18	17,200.00	17,200.00	16,900.00	16,900.00	11,468.51	17,800
2022-01-17	17,000.00	17,000.00	16,500.00	16,900.00	11,468.51	10,000
2022-01-14	16,400.00	17,000.00	16,400.00	17,000.00	11,536.37	58,900
2022-01-13	16,000.00	16,100.00	15,900.00	15,900.00	10,789.90	12,301
2022-01-12	16,100.00	16,100.00	15,300.00	15,800.00	10,722.04	7,700
2022-01-11	15,200.00	15,300.00	15,200.00	15,300.00	10,382.73	5,700
2022-01-10	15,100.00	15,200.00	15,100.00	15,200.00	10,314.87	2,900
2022-01-07	14,500.00	15,900.00	14,500.00	15,200.00	10,314.87	2,000
2022-01-05	15,500.00	15,900.00	14,600.00	15,900.00	10,789.90	900
2022-01-04	16,200.00	16,200.00	15,000.00	16,000.00	10,857.76	3,210
2021-12-31	15,300.00	15,300.00	15,300.00	15,300.00	10,382.73	700
2021-12-30	15,200.00	15,300.00	15,200.00	15,300.00	10,382.73	1,100
2021-12-29	15,300.00	15,400.00	15,300.00	15,300.00	10,382.73	1,100
2021-12-28	15,200.00	15,200.00	15,200.00	15,200.00	10,314.87	300
2021-12-27	15,900.00	15,900.00	15,000.00	15,000.00	10,179.15	1,500
2021-12-22	15,100.00	15,100.00	15,100.00	15,100.00	10,247.01	1,400
2021-12-21	15,100.00	15,100.00	15,100.00	15,100.00	10,247.01	1,100
2021-12-20	15,800.00	15,800.00	15,300.00	15,800.00	10,722.04	500
2021-12-17	15,300.00	15,900.00	15,300.00	15,900.00	10,789.90	2,000
2021-12-16	16,000.00	16,000.00	16,000.00	16,000.00	10,857.76	920
2021-12-15	15,900.00	15,900.00	15,900.00	15,900.00	10,789.90	500
2021-12-13	15,300.00	15,300.00	15,300.00	15,300.00	10,382.73	170
2021-12-10	15,300.00	15,300.00	15,100.00	15,300.00	10,382.73	1,100
2021-12-09	16,100.00	16,300.00	15,000.00	16,300.00	11,061.34	2,200
2021-12-08	15,200.00	16,100.00	15,200.00	16,100.00	10,925.62	4,528
2021-12-07	16,100.00	16,100.00	16,100.00	16,100.00	10,925.62	122

← NewerPage 13 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.