See inside every stock. Pro
WatchlistPro
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%WTI99.27▲ 2.18%
← TTH.VN stock page

Tien Thanh Service and Trading JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-244,100.004,100.003,900.004,100.004,100.00852,372
2023-11-234,200.004,300.004,100.004,100.004,100.00787,855
2023-11-224,200.004,300.004,100.004,300.004,300.00615,498
2023-11-214,300.004,400.004,200.004,200.004,200.00454,313
2023-11-204,200.004,300.004,000.004,300.004,300.00608,369
2023-11-174,200.004,500.004,100.004,200.004,200.001,374,152
2023-11-164,200.004,300.004,200.004,200.004,200.00208,537
2023-11-154,300.004,500.004,200.004,300.004,300.00676,315
2023-11-144,300.004,400.004,200.004,300.004,300.00403,851
2023-11-134,200.004,400.004,200.004,300.004,300.00347,635
2023-11-104,300.004,400.004,200.004,200.004,200.001,325,976
2023-11-094,500.004,700.004,300.004,400.004,400.001,145,869
2023-11-084,400.004,600.004,100.004,400.004,400.001,099,311
2023-11-074,000.004,400.004,000.004,400.004,400.001,372,162
2023-11-064,000.004,100.003,900.004,000.004,000.00604,216
2023-11-034,000.004,200.003,900.004,000.004,000.00859,833
2023-11-023,600.003,900.003,600.003,900.003,900.00422,367
2023-11-013,700.003,800.003,400.003,600.003,600.001,725,900
2023-10-314,100.004,200.003,700.003,700.003,700.001,137,339
2023-10-304,300.004,300.004,100.004,100.004,100.00468,173
2023-10-274,200.004,400.004,000.004,300.004,300.001,101,351
2023-10-264,700.004,800.004,300.004,300.004,300.002,404,048
2023-10-255,000.005,000.004,600.004,700.004,700.001,042,963
2023-10-245,000.005,000.004,800.004,900.004,900.00556,635
2023-10-234,900.005,100.004,800.005,000.005,000.001,023,787
2023-10-204,600.004,800.004,500.004,800.004,800.00879,075
2023-10-194,700.004,800.004,500.004,600.004,600.00889,809
2023-10-185,200.005,200.004,700.004,700.004,700.001,542,203
2023-10-175,400.005,400.005,100.005,200.005,200.001,722,459
2023-10-164,500.005,000.004,500.005,000.005,000.001,458,103
2023-10-134,400.004,700.004,400.004,600.004,600.00548,526
2023-10-124,500.004,700.004,300.004,400.004,400.00845,337
2023-10-114,700.004,800.004,400.004,500.004,500.00557,171
2023-10-104,700.004,900.004,500.004,600.004,600.00894,760
2023-10-094,100.004,500.004,100.004,500.004,500.00920,820
2023-10-064,100.004,200.004,000.004,100.004,100.00350,760
2023-10-054,200.004,300.004,100.004,100.004,100.00355,476
2023-10-044,200.004,300.004,000.004,200.004,200.00315,056
2023-10-034,400.004,500.004,100.004,200.004,200.00981,155
2023-10-023,900.004,200.003,900.004,200.004,200.00427,714
2023-09-294,100.004,200.003,900.003,900.003,900.00379,050
2023-09-284,200.004,200.003,900.004,100.004,100.00228,628
2023-09-274,100.004,200.003,700.004,200.004,200.00938,530
2023-09-264,400.004,600.004,000.004,100.004,100.001,333,521
2023-09-254,300.004,600.004,200.004,400.004,400.002,954,082
2023-09-224,100.004,200.003,800.004,200.004,200.003,317,995
2023-09-213,700.003,900.003,600.003,900.003,900.00817,513
2023-09-203,600.003,700.003,500.003,600.003,600.00293,006
2023-09-193,700.003,700.003,500.003,600.003,600.00186,442
2023-09-183,700.003,700.003,500.003,600.003,600.00200,600
2023-09-153,600.003,700.003,500.003,700.003,700.00216,100
2023-09-143,700.003,800.003,500.003,600.003,600.00912,446
2023-09-133,800.003,900.003,700.003,700.003,700.00457,346
2023-09-123,700.003,800.003,700.003,800.003,800.00591,726
2023-09-113,900.004,100.003,700.003,700.003,700.00953,575
2023-09-084,000.004,000.003,800.003,900.003,900.00500,990
2023-09-074,000.004,100.003,900.003,900.003,900.00518,850
2023-09-063,800.004,000.003,700.004,000.004,000.00522,021
2023-09-053,800.004,000.003,800.003,900.003,900.00329,302
2023-08-313,800.004,000.003,800.003,800.003,800.00301,950
← NewerPage 13 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.