Thanh Thanh JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	11,200.00	11,200.00	11,200.00	11,200.00	8,948.36	201
2023-09-20	11,500.00	12,300.00	11,400.00	12,300.00	9,827.21	4,005
2023-09-19	13,100.00	13,100.00	12,500.00	12,500.00	9,987.01	5,200
2023-09-18	13,200.00	13,200.00	13,200.00	13,200.00	10,546.28	100
2023-09-15	11,800.00	13,200.00	11,800.00	13,200.00	10,546.28	400
2023-09-14	13,100.00	13,100.00	13,100.00	13,100.00	10,466.38	100
2023-09-13	13,200.00	13,200.00	13,200.00	13,200.00	10,546.28	100
2023-09-12	12,600.00	12,600.00	12,500.00	12,600.00	10,066.90	5,213
2023-09-11	12,500.00	12,500.00	11,500.00	11,500.00	9,188.05	400
2023-09-08	11,400.00	11,400.00	11,400.00	11,400.00	9,108.15	105
2023-08-31	12,500.00	12,500.00	12,500.00	12,500.00	9,987.01	151
2023-08-30	12,500.00	12,500.00	12,500.00	12,500.00	9,987.01	100
2023-08-29	11,700.00	11,700.00	11,700.00	11,700.00	9,347.84	800
2023-08-25	11,700.00	11,700.00	11,700.00	11,700.00	9,347.84	1,500
2023-08-24	12,000.00	12,000.00	12,000.00	12,000.00	9,587.53	100
2023-08-23	11,600.00	11,600.00	11,600.00	11,600.00	9,267.94	100
2023-08-22	11,700.00	11,700.00	11,700.00	11,700.00	9,347.84	200
2023-08-21	11,300.00	11,300.00	11,000.00	11,000.00	8,788.57	300
2023-08-18	11,500.00	11,500.00	11,300.00	11,500.00	9,188.05	4,227
2023-08-17	11,900.00	11,900.00	11,900.00	11,900.00	9,507.63	100
2023-08-15	11,500.00	11,500.00	11,500.00	11,500.00	9,188.05	3,920
2023-08-14	11,900.00	12,700.00	11,900.00	11,900.00	9,507.63	4,100
2023-08-11	13,200.00	13,200.00	13,200.00	13,200.00	10,546.28	1,037
2023-08-10	13,200.00	13,200.00	13,200.00	13,200.00	10,546.28	100
2023-08-09	12,200.00	13,000.00	12,200.00	13,000.00	10,386.49	5,200
2023-08-08	13,200.00	13,200.00	13,200.00	13,200.00	10,546.28	100
2023-08-07	12,700.00	12,700.00	12,700.00	12,700.00	10,146.80	4,705
2023-08-04	11,600.00	11,600.00	11,600.00	11,600.00	9,267.94	200
2023-08-01	12,800.00	12,800.00	12,800.00	12,800.00	10,226.69	100
2023-07-28	12,000.00	12,800.00	12,000.00	12,800.00	10,226.69	4,879
2023-07-27	12,300.00	12,300.00	12,300.00	12,300.00	9,827.21	1,801
2023-07-26	11,300.00	11,300.00	11,300.00	11,300.00	9,028.25	101
2023-07-25	12,800.00	12,800.00	11,700.00	11,700.00	9,347.84	1,170
2023-07-24	11,000.00	11,700.00	11,000.00	11,700.00	9,347.84	1,922
2023-07-21	12,000.00	12,000.00	10,700.00	10,700.00	8,548.88	4,300
2023-07-20	12,000.00	12,000.00	10,600.00	11,200.00	8,948.36	6,832
2023-07-19	11,200.00	11,200.00	11,200.00	11,200.00	8,948.36	900
2023-07-17	11,500.00	11,600.00	11,500.00	11,600.00	9,267.94	354
2023-07-10	13,000.00	13,000.00	12,700.00	12,700.00	10,146.80	240
2023-07-07	11,900.00	11,900.00	11,900.00	11,900.00	9,507.63	900
2023-07-06	11,900.00	11,900.00	11,900.00	11,900.00	9,507.63	100
2023-07-05	11,900.00	11,900.00	11,200.00	11,200.00	8,948.36	800
2023-07-03	11,900.00	11,900.00	11,900.00	11,900.00	9,507.63	501
2023-06-29	11,700.00	12,100.00	11,700.00	12,100.00	9,667.42	400
2023-06-28	11,000.00	11,100.00	10,900.00	11,100.00	8,868.46	11,200
2023-06-27	11,800.00	11,800.00	11,800.00	11,800.00	9,427.73	244
2023-06-23	11,600.00	12,000.00	11,500.00	12,000.00	9,587.53	1,000
2023-06-22	11,700.00	11,700.00	10,800.00	11,100.00	8,868.46	540
2023-06-20	11,700.00	12,100.00	10,800.00	11,000.00	8,788.57	19,250
2023-06-19	11,700.00	11,700.00	11,000.00	11,000.00	8,788.57	2,400
2023-06-16	12,200.00	12,200.00	11,700.00	11,700.00	9,347.84	1,201
2023-06-14	11,100.00	11,200.00	10,700.00	11,100.00	8,868.46	11,711
2023-06-12	11,800.00	11,800.00	11,800.00	11,800.00	9,427.73	600
2023-06-09	11,800.00	12,000.00	11,700.00	12,000.00	9,587.53	6,300
2023-06-08	12,200.00	12,200.00	12,000.00	12,000.00	9,587.53	1,100
2023-06-07	11,100.00	11,100.00	11,000.00	11,100.00	8,868.46	1,601
2023-06-06	11,700.00	11,700.00	10,600.00	11,300.00	9,028.25	800
2023-06-02	11,500.00	11,500.00	11,500.00	11,500.00	9,188.05	100
2023-06-01	11,700.00	11,700.00	11,000.00	11,700.00	9,347.84	2,500
2023-05-31	11,700.00	11,700.00	11,000.00	11,000.00	8,788.57	200

← NewerPage 9 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.