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%WTI99.10▲ 2.01%
← TTH.VN stock page

Tien Thanh Service and Trading JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-303,900.004,000.003,800.003,800.003,800.00321,900
2023-08-293,800.003,800.003,600.003,800.003,800.00714,810
2023-08-283,600.003,800.003,600.003,700.003,700.00317,808
2023-08-253,700.003,800.003,600.003,700.003,700.00189,725
2023-08-243,600.003,800.003,600.003,800.003,800.00391,130
2023-08-233,700.003,800.003,600.003,700.003,700.00208,000
2023-08-223,700.003,800.003,500.003,700.003,700.00482,317
2023-08-213,400.003,700.003,400.003,700.003,700.00203,147
2023-08-184,000.004,000.003,600.003,600.003,600.001,642,327
2023-08-174,100.004,200.004,000.004,000.004,000.00266,713
2023-08-164,100.004,200.003,900.004,100.004,100.00890,340
2023-08-154,200.004,200.004,000.004,100.004,100.00769,856
2023-08-144,100.004,200.004,000.004,200.004,200.00716,475
2023-08-114,000.004,100.003,800.004,100.004,100.00937,572
2023-08-104,300.004,400.003,900.004,000.004,000.00653,275
2023-08-094,100.004,400.004,000.004,300.004,300.001,675,542
2023-08-083,700.004,000.003,700.004,000.004,000.001,338,569
2023-08-073,700.003,800.003,600.003,700.003,700.00906,137
2023-08-043,500.003,700.003,500.003,700.003,700.00435,877
2023-08-033,600.003,700.003,400.003,500.003,500.00672,810
2023-08-023,500.003,700.003,500.003,600.003,600.00207,805
2023-08-013,800.003,800.003,500.003,500.003,500.00577,164
2023-07-313,800.003,800.003,600.003,700.003,700.00357,040
2023-07-283,600.003,900.003,500.003,700.003,700.001,211,010
2023-07-273,500.003,700.003,500.003,600.003,600.00553,257
2023-07-263,600.003,700.003,500.003,600.003,600.00829,666
2023-07-253,700.003,800.003,600.003,600.003,600.00643,084
2023-07-243,600.003,800.003,600.003,700.003,700.00983,005
2023-07-213,700.003,800.003,500.003,700.003,700.001,100,128
2023-07-203,700.003,800.003,500.003,600.003,600.001,256,408
2023-07-193,700.003,800.003,500.003,700.003,700.001,525,505
2023-07-183,800.003,900.003,500.003,700.003,700.003,081,798
2023-07-173,500.003,600.003,400.003,600.003,600.001,462,375
2023-07-142,900.003,300.002,900.003,300.003,300.002,566,054
2023-07-132,900.003,000.002,900.003,000.003,000.00127,700
2023-07-123,000.003,000.002,800.002,900.002,900.00167,162
2023-07-113,000.003,000.002,900.002,900.002,900.00253,717
2023-07-102,900.003,000.002,800.003,000.003,000.00140,601
2023-07-072,800.002,900.002,800.002,900.002,900.00135,425
2023-07-062,900.003,000.002,800.002,900.002,900.00338,832
2023-07-053,000.003,000.002,800.002,900.002,900.00303,010
2023-07-043,000.003,000.002,900.003,000.003,000.00175,159
2023-07-032,800.003,000.002,800.002,900.002,900.00131,610
2023-06-302,900.003,000.002,800.002,900.002,900.00175,182
2023-06-293,000.003,000.002,900.002,900.002,900.00247,110
2023-06-283,000.003,100.002,900.002,900.002,900.00419,700
2023-06-273,000.003,100.002,900.003,100.003,100.00370,688
2023-06-263,100.003,100.002,800.003,000.003,000.00795,171
2023-06-233,100.003,200.003,000.003,100.003,100.00457,870
2023-06-223,100.003,100.002,900.003,100.003,100.00632,323
2023-06-213,000.003,100.002,900.003,000.003,000.00608,931
2023-06-203,000.003,100.002,900.003,000.003,000.00285,232
2023-06-193,000.003,000.002,800.003,000.003,000.00714,000
2023-06-163,100.003,200.002,900.002,900.002,900.00880,104
2023-06-153,200.003,200.002,900.003,100.003,100.00629,411
2023-06-143,100.003,400.003,100.003,100.003,100.001,226,212
2023-06-133,100.003,200.003,000.003,100.003,100.00614,903
2023-06-123,000.003,200.003,000.003,000.003,000.00510,806
2023-06-093,000.003,100.002,900.003,000.003,000.00712,603
2023-06-083,300.003,300.003,000.003,000.003,000.001,572,580
← NewerPage 14 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.