Thanh Thanh JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	12,900.00	12,900.00	12,900.00	12,900.00	10,306.59	1,700
2024-02-22	12,300.00	12,900.00	12,100.00	12,900.00	10,306.59	4,808
2024-02-21	12,400.00	12,500.00	12,400.00	12,500.00	9,987.01	1,407
2024-02-20	13,000.00	13,000.00	13,000.00	13,000.00	10,386.49	103
2024-02-19	13,800.00	13,800.00	13,000.00	13,000.00	10,386.49	402
2024-02-16	13,300.00	13,300.00	12,500.00	12,600.00	10,066.90	1,200
2024-02-15	13,000.00	13,400.00	12,400.00	13,400.00	10,706.07	2,108
2024-02-07	13,000.00	13,000.00	13,000.00	13,000.00	10,386.49	401
2024-02-06	12,700.00	12,700.00	12,700.00	12,700.00	10,146.80	102
2024-02-05	13,000.00	13,000.00	13,000.00	13,000.00	10,386.49	111
2024-02-02	12,900.00	13,000.00	12,100.00	12,400.00	9,907.11	5,211
2024-02-01	12,900.00	12,900.00	12,900.00	12,900.00	10,306.59	700
2024-01-31	12,500.00	12,500.00	12,500.00	12,500.00	9,987.01	100
2024-01-30	12,900.00	12,900.00	12,500.00	12,500.00	9,987.01	300
2024-01-29	12,900.00	12,900.00	11,900.00	11,900.00	9,507.63	1,412
2024-01-26	12,000.00	12,000.00	11,700.00	11,800.00	9,427.73	400
2024-01-25	12,900.00	12,900.00	12,900.00	12,900.00	10,306.59	100
2024-01-24	12,900.00	12,900.00	12,900.00	12,900.00	10,306.59	300
2024-01-23	12,900.00	13,000.00	12,900.00	12,900.00	10,306.59	627
2024-01-22	13,000.00	13,000.00	13,000.00	13,000.00	10,386.49	100
2024-01-18	12,600.00	12,600.00	12,600.00	12,600.00	10,066.90	100
2024-01-12	12,800.00	12,800.00	12,700.00	12,700.00	10,146.80	400
2024-01-11	13,000.00	13,000.00	13,000.00	13,000.00	10,386.49	200
2024-01-10	13,000.00	13,000.00	13,000.00	13,000.00	10,386.49	3,000
2024-01-09	13,000.00	13,000.00	13,000.00	13,000.00	10,386.49	100
2024-01-08	13,000.00	13,000.00	13,000.00	13,000.00	10,386.49	100
2024-01-04	13,000.00	13,000.00	13,000.00	13,000.00	10,386.49	101
2024-01-03	11,900.00	11,900.00	11,900.00	11,900.00	9,507.63	200
2024-01-02	13,000.00	13,000.00	13,000.00	13,000.00	10,386.49	100
2023-12-26	13,000.00	13,000.00	13,000.00	13,000.00	10,386.49	200
2023-12-19	13,000.00	13,000.00	13,000.00	13,000.00	10,386.49	102
2023-12-14	13,600.00	13,600.00	12,800.00	12,800.00	10,226.69	302
2023-12-13	12,800.00	12,800.00	12,800.00	12,800.00	10,226.69	102
2023-12-12	13,200.00	13,200.00	11,700.00	11,700.00	9,347.84	215
2023-12-11	12,000.00	12,000.00	12,000.00	12,000.00	9,587.53	1,300
2023-12-08	12,900.00	12,900.00	12,900.00	12,900.00	10,306.59	2,800
2023-12-05	12,200.00	13,000.00	12,200.00	13,000.00	10,386.49	300
2023-12-04	13,000.00	13,000.00	13,000.00	13,000.00	10,386.49	100
2023-11-29	12,900.00	13,100.00	12,900.00	13,000.00	10,386.49	1,400
2023-11-27	13,300.00	13,300.00	13,300.00	13,300.00	10,626.17	100
2023-11-24	12,200.00	12,200.00	12,100.00	12,100.00	9,667.42	200
2023-11-23	13,000.00	13,500.00	12,900.00	12,900.00	10,306.59	5,100
2023-11-14	12,500.00	12,500.00	12,500.00	12,500.00	9,987.01	101
2023-11-09	12,500.00	12,500.00	12,500.00	12,500.00	9,987.01	100
2023-11-08	12,700.00	12,700.00	12,700.00	12,700.00	10,146.80	103
2023-11-06	12,400.00	12,400.00	12,400.00	12,400.00	9,907.11	300
2023-10-26	12,900.00	12,900.00	12,900.00	12,900.00	10,306.59	100
2023-10-24	12,100.00	12,100.00	11,800.00	11,800.00	9,427.73	300
2023-10-19	12,800.00	12,800.00	12,800.00	12,800.00	10,226.69	142
2023-10-18	11,700.00	11,700.00	11,700.00	11,700.00	9,347.84	400
2023-10-12	12,900.00	12,900.00	12,900.00	12,900.00	10,306.59	100
2023-10-10	12,900.00	12,900.00	12,900.00	12,900.00	10,306.59	101
2023-10-06	12,000.00	12,100.00	11,900.00	12,100.00	9,667.42	800
2023-10-05	11,000.00	11,000.00	11,000.00	11,000.00	8,788.57	100
2023-10-04	11,500.00	12,000.00	11,500.00	12,000.00	9,587.53	2,501
2023-10-03	11,100.00	11,100.00	11,000.00	11,100.00	8,868.46	1,435
2023-10-02	12,400.00	12,400.00	11,700.00	11,700.00	9,347.84	200
2023-09-29	11,700.00	11,700.00	11,700.00	11,700.00	9,347.84	128
2023-09-28	12,900.00	12,900.00	10,800.00	10,800.00	8,628.77	4,100
2023-09-26	12,000.00	12,000.00	12,000.00	12,000.00	9,587.53	101

← NewerPage 8 of 14 · 813 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.