Thanh Thanh JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	10,600.00	10,600.00	10,600.00	10,600.00	9,024.32	1,001
2024-11-25	10,800.00	10,800.00	10,600.00	10,600.00	9,024.32	305
2024-11-22	10,000.00	10,000.00	10,000.00	10,000.00	8,513.51	100
2024-11-21	10,700.00	10,700.00	10,700.00	10,700.00	9,109.46	106
2024-11-20	10,000.00	10,000.00	10,000.00	10,000.00	8,513.51	100
2024-11-19	10,700.00	10,700.00	10,700.00	10,700.00	9,109.46	100
2024-11-18	10,800.00	10,800.00	10,200.00	10,200.00	8,683.78	500
2024-11-15	10,100.00	10,100.00	10,100.00	10,100.00	8,598.65	100
2024-11-13	10,900.00	10,900.00	10,900.00	10,900.00	9,279.73	100
2024-11-12	10,800.00	10,800.00	9,900.00	10,000.00	8,513.51	300
2024-11-11	10,600.00	10,600.00	9,900.00	9,900.00	8,428.38	1,000
2024-11-08	9,700.00	9,700.00	9,700.00	9,700.00	8,258.11	100
2024-11-07	10,700.00	10,700.00	10,600.00	10,600.00	9,024.32	1,100
2024-11-06	10,200.00	10,200.00	10,200.00	10,200.00	8,683.78	100
2024-11-05	10,100.00	10,100.00	9,300.00	9,300.00	7,917.57	610
2024-11-04	11,000.00	11,000.00	9,200.00	9,200.00	7,832.43	400
2024-11-01	10,000.00	10,000.00	10,000.00	10,000.00	8,513.51	100
2024-10-31	11,700.00	11,700.00	11,000.00	11,000.00	9,364.86	400
2024-10-30	10,700.00	10,700.00	10,700.00	10,700.00	9,109.46	500
2024-10-28	11,500.00	11,500.00	11,500.00	11,500.00	9,790.54	100
2024-10-21	10,700.00	10,700.00	10,700.00	10,700.00	9,109.46	100
2024-10-14	10,700.00	10,700.00	10,700.00	10,700.00	9,109.46	100
2024-10-11	10,700.00	10,700.00	10,700.00	10,700.00	9,109.46	100
2024-10-09	10,800.00	10,800.00	10,800.00	10,800.00	9,194.59	600
2024-10-04	10,800.00	10,800.00	10,800.00	10,800.00	9,194.59	100
2024-10-03	10,000.00	10,000.00	9,900.00	9,900.00	8,428.38	1,100
2024-10-01	10,400.00	11,000.00	10,400.00	11,000.00	9,364.86	1,100
2024-09-30	10,000.00	10,000.00	10,000.00	10,000.00	8,513.51	800
2024-09-26	10,000.00	10,000.00	10,000.00	10,000.00	8,513.51	300
2024-09-25	10,300.00	10,300.00	10,300.00	10,300.00	8,768.92	104
2024-09-17	10,700.00	10,700.00	10,700.00	10,700.00	9,109.46	501
2024-09-11	10,700.00	10,700.00	10,700.00	10,700.00	9,109.46	100
2024-09-10	10,300.00	10,300.00	10,300.00	10,300.00	8,768.92	100
2024-09-04	9,900.00	9,900.00	9,900.00	9,900.00	8,428.38	200
2024-08-30	10,000.00	10,000.00	10,000.00	10,000.00	8,513.51	200
2024-08-29	10,000.00	10,000.00	10,000.00	10,000.00	8,513.51	300
2024-08-26	10,000.00	10,100.00	10,000.00	10,000.00	8,513.51	500
2024-08-23	10,000.00	10,000.00	10,000.00	10,000.00	8,513.51	1,200
2024-08-20	10,300.00	10,300.00	10,300.00	10,300.00	8,768.92	105
2024-08-19	9,600.00	9,600.00	9,600.00	9,600.00	8,172.97	105
2024-08-14	10,500.00	10,500.00	10,500.00	10,500.00	8,939.19	101
2024-08-13	10,000.00	10,000.00	9,600.00	9,600.00	8,172.97	207
2024-08-12	9,500.00	10,000.00	9,500.00	10,000.00	8,513.51	939
2024-08-09	10,200.00	10,200.00	10,200.00	10,200.00	8,683.78	105
2024-08-08	9,900.00	10,200.00	9,700.00	10,200.00	8,683.78	511
2024-08-07	9,500.00	9,600.00	9,400.00	9,600.00	8,172.97	1,005
2024-08-06	9,400.00	10,300.00	9,400.00	10,300.00	8,768.92	303
2024-07-31	10,400.00	10,400.00	10,400.00	10,400.00	8,854.05	400
2024-07-29	10,400.00	10,400.00	10,200.00	10,300.00	8,768.92	300
2024-07-25	10,400.00	10,400.00	10,400.00	10,400.00	8,854.05	101
2024-07-23	10,400.00	10,400.00	10,400.00	10,400.00	8,854.05	601
2024-07-22	10,400.00	10,400.00	10,400.00	10,400.00	8,854.05	200
2024-07-18	10,400.00	10,400.00	10,400.00	10,400.00	8,854.05	105
2024-07-17	10,700.00	10,700.00	10,700.00	10,700.00	9,109.46	100
2024-07-15	10,600.00	10,600.00	10,400.00	10,400.00	8,854.05	7,011
2024-07-11	10,700.00	10,700.00	10,600.00	10,600.00	9,024.32	200
2024-07-10	10,600.00	10,600.00	10,600.00	10,600.00	9,024.32	300
2024-07-09	10,600.00	10,600.00	10,600.00	10,600.00	9,024.32	200
2024-07-05	10,500.00	10,500.00	10,500.00	10,500.00	8,939.19	700
2024-07-04	10,500.00	10,500.00	10,500.00	10,500.00	8,939.19	101

← NewerPage 6 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.