Tien Thanh Service and Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 5,200.00 | 5,700.00 | 5,200.00 | 5,600.00 | 5,600.00 | 2,088,095 |
| 2024-02-23 | 5,500.00 | 5,700.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,715,244 |
| 2024-02-22 | 4,700.00 | 5,200.00 | 4,700.00 | 5,200.00 | 5,200.00 | 2,411,274 |
| 2024-02-21 | 4,600.00 | 4,800.00 | 4,500.00 | 4,800.00 | 4,800.00 | 910,523 |
| 2024-02-20 | 4,500.00 | 4,700.00 | 4,400.00 | 4,600.00 | 4,600.00 | 1,098,745 |
| 2024-02-19 | 4,600.00 | 4,700.00 | 4,400.00 | 4,400.00 | 4,400.00 | 752,038 |
| 2024-02-16 | 4,600.00 | 4,900.00 | 4,500.00 | 4,600.00 | 4,600.00 | 862,295 |
| 2024-02-15 | 4,500.00 | 4,800.00 | 4,500.00 | 4,700.00 | 4,700.00 | 854,022 |
| 2024-02-07 | 4,500.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 1,264,101 |
| 2024-02-06 | 4,100.00 | 4,500.00 | 4,000.00 | 4,500.00 | 4,500.00 | 1,724,504 |
| 2024-02-05 | 4,300.00 | 4,400.00 | 4,000.00 | 4,100.00 | 4,100.00 | 1,030,115 |
| 2024-02-02 | 4,400.00 | 4,500.00 | 4,200.00 | 4,300.00 | 4,300.00 | 1,122,099 |
| 2024-02-01 | 4,500.00 | 4,600.00 | 4,300.00 | 4,400.00 | 4,400.00 | 1,130,359 |
| 2024-01-31 | 4,600.00 | 4,900.00 | 4,400.00 | 4,500.00 | 4,500.00 | 1,117,721 |
| 2024-01-30 | 4,800.00 | 5,000.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2,215,983 |
| 2024-01-29 | 4,600.00 | 5,000.00 | 4,600.00 | 4,800.00 | 4,800.00 | 2,524,052 |
| 2024-01-26 | 4,200.00 | 4,600.00 | 4,200.00 | 4,600.00 | 4,600.00 | 3,184,906 |
| 2024-01-25 | 3,900.00 | 4,200.00 | 3,800.00 | 4,200.00 | 4,200.00 | 2,521,324 |
| 2024-01-24 | 4,000.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | 526,725 |
| 2024-01-23 | 4,200.00 | 4,200.00 | 3,900.00 | 4,000.00 | 4,000.00 | 1,092,785 |
| 2024-01-22 | 3,600.00 | 3,900.00 | 3,600.00 | 3,900.00 | 3,900.00 | 1,026,635 |
| 2024-01-19 | 3,600.00 | 3,700.00 | 3,500.00 | 3,600.00 | 3,600.00 | 243,750 |
| 2024-01-18 | 3,700.00 | 3,700.00 | 3,500.00 | 3,600.00 | 3,600.00 | 469,745 |
| 2024-01-17 | 3,600.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 158,244 |
| 2024-01-16 | 3,500.00 | 3,700.00 | 3,500.00 | 3,600.00 | 3,600.00 | 237,277 |
| 2024-01-15 | 3,500.00 | 3,700.00 | 3,500.00 | 3,500.00 | 3,500.00 | 246,458 |
| 2024-01-12 | 3,700.00 | 3,700.00 | 3,500.00 | 3,500.00 | 3,500.00 | 465,102 |
| 2024-01-11 | 3,700.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | 654,805 |
| 2024-01-10 | 3,700.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | 201,012 |
| 2024-01-09 | 3,700.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | 309,423 |
| 2024-01-08 | 3,700.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | 286,772 |
| 2024-01-05 | 3,700.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | 587,502 |
| 2024-01-04 | 3,600.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 527,706 |
| 2024-01-03 | 3,700.00 | 3,800.00 | 3,600.00 | 3,600.00 | 3,600.00 | 434,109 |
| 2024-01-02 | 3,700.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | 408,475 |
| 2023-12-29 | 3,800.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | 360,299 |
| 2023-12-28 | 3,800.00 | 3,900.00 | 3,700.00 | 3,700.00 | 3,700.00 | 163,132 |
| 2023-12-27 | 3,800.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | 198,168 |
| 2023-12-26 | 3,800.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | 352,804 |
| 2023-12-25 | 3,800.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 208,977 |
| 2023-12-22 | 3,800.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | 294,970 |
| 2023-12-21 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 144,306 |
| 2023-12-20 | 3,900.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | 211,843 |
| 2023-12-19 | 3,900.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | 269,516 |
| 2023-12-18 | 3,900.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | 440,399 |
| 2023-12-15 | 3,900.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | 931,738 |
| 2023-12-14 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 225,600 |
| 2023-12-13 | 4,000.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 238,011 |
| 2023-12-12 | 4,000.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 655,933 |
| 2023-12-11 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 221,405 |
| 2023-12-08 | 4,100.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 1,011,835 |
| 2023-12-07 | 4,000.00 | 4,200.00 | 4,000.00 | 4,000.00 | 4,000.00 | 672,429 |
| 2023-12-06 | 4,000.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 715,135 |
| 2023-12-05 | 4,000.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 690,894 |
| 2023-12-04 | 4,000.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 448,725 |
| 2023-12-01 | 3,900.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 299,935 |
| 2023-11-30 | 4,100.00 | 4,100.00 | 3,900.00 | 3,900.00 | 3,900.00 | 359,837 |
| 2023-11-29 | 3,900.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 348,087 |
| 2023-11-28 | 4,000.00 | 4,100.00 | 3,800.00 | 3,900.00 | 3,900.00 | 366,875 |
| 2023-11-27 | 4,100.00 | 4,200.00 | 3,900.00 | 4,000.00 | 4,000.00 | 500,415 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-03-21 | 500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.