Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← TTH.VN stock page

Tien Thanh Service and Trading JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-192,900.002,900.002,700.002,800.002,800.00310,669
2024-08-162,700.002,900.002,700.002,900.002,900.00329,252
2024-08-152,700.002,700.002,600.002,700.002,700.00136,100
2024-08-142,800.002,800.002,600.002,600.002,600.00110,142
2024-08-122,800.002,900.002,700.002,800.002,800.00210,320
2024-08-092,800.002,900.002,700.002,700.002,700.00560,611
2024-08-082,900.003,000.002,700.002,800.002,800.00446,311
2024-08-072,600.002,800.002,600.002,800.002,800.00315,319
2024-08-062,600.002,700.002,500.002,600.002,600.00235,501
2024-08-052,800.002,800.002,600.002,600.002,600.00613,363
2024-08-022,700.002,800.002,500.002,800.002,800.00289,012
2024-08-013,100.003,100.002,700.002,700.002,700.00722,402
2024-07-313,000.003,100.003,000.003,000.003,000.00144,530
2024-07-303,000.003,100.002,900.003,000.003,000.00235,846
2024-07-293,100.003,200.003,000.003,100.003,100.00519,534
2024-07-263,200.003,200.003,100.003,200.003,200.00206,719
2024-07-253,300.003,400.003,200.003,200.003,200.00550,328
2024-07-243,400.003,400.003,200.003,400.003,400.00317,782
2024-07-233,700.003,700.003,400.003,400.003,400.00759,321
2024-07-224,000.004,000.003,700.003,700.003,700.002,133,841
2024-07-194,100.004,200.004,000.004,100.004,100.00823,369
2024-07-184,100.004,200.004,000.004,100.004,100.00213,602
2024-07-174,100.004,300.004,100.004,200.004,200.00457,006
2024-07-164,200.004,300.004,100.004,200.004,200.00264,944
2024-07-154,200.004,300.004,100.004,200.004,200.00366,609
2024-07-124,000.004,200.004,000.004,200.004,200.00318,399
2024-07-114,100.004,200.004,000.004,100.004,100.00392,422
2024-07-104,200.004,200.004,000.004,100.004,100.00355,211
2024-07-094,100.004,200.004,000.004,100.004,100.00194,610
2024-07-084,300.004,300.004,100.004,100.004,100.00345,230
2024-07-054,200.004,300.004,200.004,200.004,200.00374,497
2024-07-044,100.004,400.004,100.004,200.004,200.00834,912
2024-07-034,100.004,100.004,000.004,100.004,100.00154,457
2024-07-024,100.004,100.004,000.004,100.004,100.0046,300
2024-07-014,000.004,100.004,000.004,100.004,100.00141,306
2024-06-284,100.004,200.004,000.004,000.004,000.00352,720
2024-06-274,100.004,200.004,000.004,100.004,100.00254,211
2024-06-264,100.004,100.004,000.004,100.004,100.00212,934
2024-06-254,100.004,200.004,000.004,100.004,100.00477,206
2024-06-244,200.004,200.003,900.004,000.004,000.00937,197
2024-06-214,200.004,300.004,200.004,200.004,200.00423,200
2024-06-204,300.004,300.004,200.004,200.004,200.00377,841
2024-06-194,300.004,300.004,200.004,300.004,300.00317,839
2024-06-184,400.004,400.004,300.004,300.004,300.00466,867
2024-06-174,300.004,400.004,300.004,300.004,300.00305,473
2024-06-144,400.004,500.004,300.004,300.004,300.00342,300
2024-06-134,400.004,400.004,300.004,400.004,400.00312,773
2024-06-124,300.004,400.004,300.004,400.004,400.00263,803
2024-06-114,400.004,500.004,300.004,300.004,300.00458,941
2024-06-104,400.004,500.004,300.004,400.004,400.00225,821
2024-06-074,300.004,400.004,300.004,400.004,400.00251,600
2024-06-064,400.004,500.004,300.004,300.004,300.00364,012
2024-06-054,400.004,500.004,300.004,300.004,300.00342,002
2024-06-044,500.004,500.004,300.004,400.004,400.00317,700
2024-06-034,400.004,500.004,300.004,500.004,500.001,138,367
2024-05-314,400.004,400.004,300.004,300.004,300.00479,710
2024-05-304,400.004,400.004,300.004,300.004,300.00570,122
2024-05-294,400.004,500.004,300.004,400.004,400.00568,215
2024-05-284,300.004,500.004,300.004,400.004,400.00483,532
2024-05-274,400.004,400.004,300.004,300.004,300.00363,418
← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2019-03-21500.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.