Thanh Thanh JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,130.00 | 605 |
| 2025-07-25 | 5,800.00 | 5,900.00 | 5,500.00 | 5,500.00 | 4,950.00 | 9,300 |
| 2025-07-24 | 5,800.00 | 5,800.00 | 5,500.00 | 5,500.00 | 4,950.00 | 7,300 |
| 2025-07-23 | 5,800.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,220.00 | 4,800 |
| 2025-07-22 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,310.00 | 4,426 |
| 2025-07-21 | 6,100.00 | 6,100.00 | 5,800.00 | 6,000.00 | 5,400.00 | 15,304 |
| 2025-07-18 | 6,000.00 | 6,000.00 | 5,500.00 | 6,000.00 | 5,400.00 | 12,210 |
| 2025-07-17 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 5,490.00 | 1,850 |
| 2025-07-16 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,400.00 | 505 |
| 2025-07-15 | 6,100.00 | 6,200.00 | 6,100.00 | 6,100.00 | 5,490.00 | 7,315 |
| 2025-07-14 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,490.00 | 4,712 |
| 2025-07-11 | 5,800.00 | 6,000.00 | 5,700.00 | 6,000.00 | 5,400.00 | 1,300 |
| 2025-07-10 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,400.00 | 3,200 |
| 2025-07-09 | 6,000.00 | 6,200.00 | 6,000.00 | 6,000.00 | 5,400.00 | 639 |
| 2025-07-08 | 6,100.00 | 6,300.00 | 5,900.00 | 6,200.00 | 5,580.00 | 7,300 |
| 2025-07-07 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 5,670.00 | 502 |
| 2025-07-03 | 6,100.00 | 6,400.00 | 6,100.00 | 6,400.00 | 5,760.00 | 201 |
| 2025-07-02 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 5,760.00 | 510 |
| 2025-07-01 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 5,760.00 | 2,470 |
| 2025-06-30 | 6,100.00 | 6,500.00 | 6,100.00 | 6,400.00 | 5,760.00 | 2,400 |
| 2025-06-27 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 5,490.00 | 2,413 |
| 2025-06-26 | 5,800.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,310.00 | 8,250 |
| 2025-06-25 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,220.00 | 17,200 |
| 2025-06-24 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 5,400.00 | 4,008 |
| 2025-06-23 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 5,490.00 | 13,225 |
| 2025-06-20 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 5,670.00 | 2,600 |
| 2025-06-19 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 5,850.00 | 101 |
| 2025-06-18 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 5,850.00 | 1,000 |
| 2025-06-17 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 5,760.00 | 200 |
| 2025-06-16 | 6,300.00 | 6,600.00 | 6,200.00 | 6,600.00 | 5,940.00 | 800 |
| 2025-06-13 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 5,670.00 | 7,400 |
| 2025-06-12 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 5,850.00 | 100 |
| 2025-06-11 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 5,850.00 | 12,200 |
| 2025-06-10 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 5,760.00 | 200 |
| 2025-06-09 | 6,200.00 | 6,500.00 | 6,200.00 | 6,300.00 | 5,670.00 | 700 |
| 2025-06-06 | 6,500.00 | 6,700.00 | 6,100.00 | 6,300.00 | 5,670.00 | 2,610 |
| 2025-06-05 | 6,500.00 | 6,500.00 | 6,200.00 | 6,500.00 | 5,850.00 | 17,735 |
| 2025-06-04 | 6,600.00 | 6,600.00 | 6,300.00 | 6,500.00 | 5,850.00 | 24,165 |
| 2025-06-03 | 6,600.00 | 7,000.00 | 6,600.00 | 6,600.00 | 5,940.00 | 4,600 |
| 2025-06-02 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,120.00 | 2,500 |
| 2025-05-30 | 7,000.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,210.00 | 4,500 |
| 2025-05-29 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 6,390.00 | 2,752 |
| 2025-05-28 | 7,700.00 | 7,700.00 | 7,300.00 | 7,400.00 | 6,300.00 | 20,500 |
| 2025-05-27 | 7,300.00 | 7,400.00 | 7,000.00 | 7,300.00 | 6,214.86 | 13,201 |
| 2025-05-26 | 7,700.00 | 7,700.00 | 7,400.00 | 7,400.00 | 6,300.00 | 6,200 |
| 2025-05-23 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 6,555.41 | 3,910 |
| 2025-05-22 | 7,300.00 | 7,700.00 | 7,100.00 | 7,600.00 | 6,470.27 | 8,500 |
| 2025-05-21 | 8,000.00 | 8,000.00 | 7,300.00 | 7,500.00 | 6,385.14 | 33,203 |
| 2025-05-20 | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 6,895.95 | 34,900 |
| 2025-05-19 | 8,100.00 | 8,400.00 | 8,100.00 | 8,400.00 | 7,151.35 | 5,421 |
| 2025-05-16 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,151.35 | 1,500 |
| 2025-05-15 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,151.35 | 9,700 |
| 2025-05-14 | 8,400.00 | 8,500.00 | 8,400.00 | 8,400.00 | 7,151.35 | 2,900 |
| 2025-05-13 | 8,500.00 | 8,600.00 | 8,500.00 | 8,500.00 | 7,236.49 | 17,200 |
| 2025-05-12 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,491.89 | 200 |
| 2025-05-09 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,491.89 | 100 |
| 2025-05-07 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,491.89 | 200 |
| 2025-05-06 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,491.89 | 100 |
| 2025-05-05 | 8,800.00 | 9,000.00 | 8,800.00 | 8,800.00 | 7,491.89 | 8,300 |
| 2025-04-28 | 8,800.00 | 8,900.00 | 8,800.00 | 8,800.00 | 7,491.89 | 700 |
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.