Thanh Thanh JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,740.00 | 1,500 |
| 2025-10-21 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 7,740.00 | 7,300 |
| 2025-10-20 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,650.00 | 10,100 |
| 2025-10-17 | 8,800.00 | 8,800.00 | 8,500.00 | 8,500.00 | 7,650.00 | 300 |
| 2025-10-16 | 8,500.00 | 8,500.00 | 8,000.00 | 8,000.00 | 7,200.00 | 2,324 |
| 2025-10-15 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,650.00 | 10,700 |
| 2025-10-14 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,650.00 | 2,000 |
| 2025-10-13 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,650.00 | 22,727 |
| 2025-10-10 | 8,500.00 | 8,800.00 | 8,500.00 | 8,800.00 | 7,920.00 | 26,539 |
| 2025-10-09 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 7,200.00 | 200 |
| 2025-10-08 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 6,570.00 | 300 |
| 2025-10-07 | 8,400.00 | 8,400.00 | 7,700.00 | 7,700.00 | 6,930.00 | 400 |
| 2025-10-06 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,560.00 | 37,328 |
| 2025-10-02 | 8,100.00 | 8,300.00 | 7,700.00 | 7,700.00 | 6,930.00 | 8,910 |
| 2025-10-01 | 7,700.00 | 8,300.00 | 7,500.00 | 7,600.00 | 6,840.00 | 6,300 |
| 2025-09-30 | 8,000.00 | 8,100.00 | 7,600.00 | 7,600.00 | 6,840.00 | 300 |
| 2025-09-29 | 8,400.00 | 8,400.00 | 8,000.00 | 8,000.00 | 7,200.00 | 2,000 |
| 2025-09-26 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 7,380.00 | 3,013 |
| 2025-09-25 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,750.00 | 300 |
| 2025-09-24 | 8,200.00 | 8,500.00 | 8,200.00 | 8,200.00 | 7,380.00 | 15,421 |
| 2025-09-23 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,380.00 | 5,301 |
| 2025-09-22 | 8,400.00 | 8,400.00 | 8,100.00 | 8,100.00 | 7,290.00 | 2,600 |
| 2025-09-19 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,470.00 | 1,484 |
| 2025-09-18 | 8,300.00 | 8,300.00 | 8,000.00 | 8,300.00 | 7,470.00 | 6,240 |
| 2025-09-17 | 8,100.00 | 8,300.00 | 8,100.00 | 8,300.00 | 7,470.00 | 2,403 |
| 2025-09-16 | 8,100.00 | 8,300.00 | 8,000.00 | 8,200.00 | 7,380.00 | 6,388 |
| 2025-09-15 | 8,900.00 | 9,000.00 | 7,800.00 | 8,000.00 | 7,200.00 | 5,600 |
| 2025-09-12 | 7,800.00 | 8,800.00 | 7,600.00 | 8,200.00 | 7,380.00 | 8,919 |
| 2025-09-11 | 8,000.00 | 8,000.00 | 7,600.00 | 8,000.00 | 7,200.00 | 39,500 |
| 2025-09-10 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 6,570.00 | 29,817 |
| 2025-09-09 | 6,200.00 | 6,700.00 | 6,200.00 | 6,700.00 | 6,030.00 | 31,200 |
| 2025-09-08 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,490.00 | 6,370 |
| 2025-09-05 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,490.00 | 7,230 |
| 2025-09-04 | 6,100.00 | 6,200.00 | 5,900.00 | 6,100.00 | 5,490.00 | 67,425 |
| 2025-09-03 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,400.00 | 8,500 |
| 2025-08-29 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 5,400.00 | 4,000 |
| 2025-08-28 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 5,400.00 | 12,700 |
| 2025-08-27 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 5,490.00 | 6,700 |
| 2025-08-26 | 5,900.00 | 6,100.00 | 5,900.00 | 6,000.00 | 5,400.00 | 7,100 |
| 2025-08-25 | 6,200.00 | 6,200.00 | 5,800.00 | 6,000.00 | 5,400.00 | 5,700 |
| 2025-08-22 | 6,100.00 | 6,200.00 | 5,900.00 | 6,100.00 | 5,490.00 | 292,001 |
| 2025-08-21 | 6,000.00 | 6,400.00 | 6,000.00 | 6,100.00 | 5,490.00 | 62,400 |
| 2025-08-20 | 5,900.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,310.00 | 11,300 |
| 2025-08-19 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,310.00 | 4,727 |
| 2025-08-18 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,310.00 | 26,300 |
| 2025-08-15 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,310.00 | 23,100 |
| 2025-08-14 | 5,800.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,220.00 | 28,900 |
| 2025-08-13 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,310.00 | 43,912 |
| 2025-08-12 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 5,490.00 | 20,610 |
| 2025-08-11 | 6,000.00 | 6,200.00 | 5,900.00 | 5,900.00 | 5,310.00 | 53,104 |
| 2025-08-08 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,310.00 | 4,220 |
| 2025-08-07 | 5,900.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,310.00 | 9,552 |
| 2025-08-06 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,310.00 | 5,202 |
| 2025-08-05 | 5,800.00 | 5,800.00 | 5,300.00 | 5,800.00 | 5,220.00 | 33,100 |
| 2025-08-04 | 5,800.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,220.00 | 17,400 |
| 2025-08-01 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,220.00 | 1,600 |
| 2025-07-31 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,310.00 | 6,101 |
| 2025-07-30 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,310.00 | 6,505 |
| 2025-07-29 | 5,800.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,220.00 | 5,813 |
| 2025-07-28 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,130.00 | 605 |
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.