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%WTI99.48▲ 2.40%
← TTH.VN stock page

Tien Thanh Service and Trading JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-073,200.003,300.003,100.003,300.003,300.00834,962
2023-06-063,100.003,200.002,900.003,200.003,200.001,117,323
2023-06-053,000.003,100.002,900.003,000.003,000.00664,700
2023-06-023,200.003,200.002,800.003,000.003,000.001,761,501
2023-06-012,800.003,000.002,800.003,000.003,000.001,604,075
2023-05-312,600.002,800.002,500.002,800.002,800.001,404,613
2023-05-302,600.002,700.002,500.002,600.002,600.00700,800
2023-05-292,400.002,600.002,300.002,600.002,600.001,009,780
2023-05-262,300.002,400.002,300.002,400.002,400.00324,211
2023-05-252,400.002,500.002,300.002,300.002,300.00770,094
2023-05-242,400.002,500.002,400.002,400.002,400.00295,821
2023-05-232,300.002,500.002,300.002,400.002,400.001,436,856
2023-05-222,400.002,400.002,200.002,300.002,300.00313,958
2023-05-192,500.002,500.002,200.002,300.002,300.001,131,270
2023-05-182,100.002,300.002,100.002,300.002,300.001,253,750
2023-05-172,100.002,200.002,000.002,100.002,100.00183,027
2023-05-162,200.002,200.002,000.002,100.002,100.00282,752
2023-05-152,100.002,200.002,000.002,200.002,200.00372,469
2023-05-122,200.002,200.002,100.002,100.002,100.00542,314
2023-05-112,100.002,200.002,000.002,200.002,200.00770,277
2023-05-102,100.002,100.002,000.002,100.002,100.00356,292
2023-05-092,000.002,100.001,900.002,100.002,100.00355,402
2023-05-082,000.002,000.001,900.002,000.002,000.0090,237
2023-05-052,000.002,000.001,900.001,900.001,900.0083,253
2023-05-042,000.002,000.001,900.002,000.002,000.00100,937
2023-04-282,000.002,100.001,900.002,000.002,000.00169,402
2023-04-272,100.002,100.002,000.002,000.002,000.00145,751
2023-04-262,100.002,100.001,900.002,100.002,100.0087,392
2023-04-251,900.002,000.001,900.002,000.002,000.00337,350
2023-04-242,100.002,100.001,900.001,900.001,900.00173,516
2023-04-212,100.002,100.002,000.002,000.002,000.00171,000
2023-04-202,000.002,100.002,000.002,000.002,000.00133,351
2023-04-192,100.002,100.002,000.002,000.002,000.0033,004
2023-04-182,000.002,100.002,000.002,000.002,000.0097,600
2023-04-172,000.002,100.001,900.002,000.002,000.0092,304
2023-04-142,100.002,100.002,000.002,000.002,000.00384,504
2023-04-132,100.002,100.002,000.002,100.002,100.00223,413
2023-04-122,100.002,100.002,000.002,000.002,000.00119,108
2023-04-112,100.002,100.002,000.002,100.002,100.00523,700
2023-04-102,000.002,200.002,000.002,000.002,000.00307,936
2023-04-072,200.002,200.002,000.002,100.002,100.0082,009
2023-04-062,200.002,200.002,000.002,100.002,100.00571,607
2023-04-052,100.002,200.002,000.002,100.002,100.00561,961
2023-04-042,100.002,100.002,000.002,000.002,000.00303,809
2023-04-032,100.002,100.002,000.002,100.002,100.0043,731
2023-03-312,000.002,100.002,000.002,100.002,100.00109,280
2023-03-302,000.002,100.002,000.002,000.002,000.0077,707
2023-03-292,100.002,100.002,000.002,000.002,000.00108,059
2023-03-282,100.002,100.002,000.002,100.002,100.00109,429
2023-03-272,100.002,100.002,000.002,100.002,100.0097,603
2023-03-242,000.002,100.002,000.002,000.002,000.0023,748
2023-03-232,000.002,100.001,900.002,100.002,100.0046,600
2023-03-222,000.002,100.001,900.002,000.002,000.00143,910
2023-03-212,100.002,100.001,900.002,000.002,000.00178,944
2023-03-202,000.002,100.002,000.002,000.002,000.00183,826
2023-03-172,100.002,100.002,000.002,000.002,000.00208,033
2023-03-162,100.002,200.002,000.002,000.002,000.00414,805
2023-03-152,200.002,300.002,100.002,100.002,100.00436,620
2023-03-142,100.002,200.002,100.002,200.002,200.001,703,863
2023-03-132,000.002,000.001,900.002,000.002,000.00179,500
← NewerPage 15 of 21 · 1,245 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.