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%WTI99.46▲ 2.38%
← TTH.VN stock page

Tien Thanh Service and Trading JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-102,000.002,100.001,900.001,900.001,900.00146,100
2023-03-092,000.002,100.002,000.002,000.002,000.0032,706
2023-03-082,100.002,100.002,000.002,000.002,000.00159,880
2023-03-072,100.002,100.002,000.002,000.002,000.0043,003
2023-03-062,000.002,100.002,000.002,000.002,000.0088,910
2023-03-032,100.002,100.002,000.002,000.002,000.00130,341
2023-03-022,000.002,100.002,000.002,000.002,000.00197,300
2023-03-012,000.002,100.002,000.002,000.002,000.00126,104
2023-02-282,100.002,100.002,000.002,000.002,000.0093,350
2023-02-272,000.002,100.002,000.002,100.002,100.0088,700
2023-02-242,100.002,200.002,000.002,100.002,100.00306,400
2023-02-232,200.002,200.002,000.002,100.002,100.0082,702
2023-02-222,000.002,200.002,000.002,100.002,100.00227,407
2023-02-212,100.002,200.002,000.002,100.002,100.00165,301
2023-02-202,100.002,200.002,000.002,100.002,100.00196,201
2023-02-171,900.002,100.001,900.002,000.002,000.0089,810
2023-02-162,000.002,100.001,900.002,000.002,000.00186,408
2023-02-152,000.002,100.001,900.002,000.002,000.0067,607
2023-02-142,000.002,100.002,000.002,000.002,000.00109,701
2023-02-132,100.002,100.001,900.002,100.002,100.00185,200
2023-02-102,000.002,100.002,000.002,000.002,000.00111,310
2023-02-092,000.002,200.002,000.002,100.002,100.00182,101
2023-02-082,000.002,200.002,000.002,000.002,000.00244,361
2023-02-072,100.002,200.002,000.002,000.002,000.00210,825
2023-02-062,100.002,200.002,000.002,200.002,200.00101,103
2023-02-032,200.002,200.002,100.002,100.002,100.00183,409
2023-02-022,200.002,200.002,100.002,200.002,200.0092,630
2023-02-012,300.002,300.002,200.002,200.002,200.00107,306
2023-01-312,300.002,300.002,100.002,200.002,200.00209,210
2023-01-302,100.002,300.002,100.002,300.002,300.00379,220
2023-01-272,100.002,200.002,100.002,100.002,100.0072,316
2023-01-192,100.002,100.002,000.002,100.002,100.00133,422
2023-01-182,000.002,100.001,900.002,000.002,000.00136,308
2023-01-172,000.002,100.002,000.002,000.002,000.00272,610
2023-01-162,100.002,200.002,000.002,100.002,100.00276,809
2023-01-131,900.002,100.001,900.002,100.002,100.00237,610
2023-01-121,900.002,100.001,900.002,000.002,000.0095,300
2023-01-111,800.002,000.001,800.002,000.002,000.00620,905
2023-01-102,000.002,000.001,800.001,900.001,900.00138,125
2023-01-091,900.002,000.001,800.002,000.002,000.00140,415
2023-01-062,000.002,000.001,800.001,900.001,900.00155,710
2023-01-051,900.002,000.001,800.001,900.001,900.00374,820
2023-01-042,000.002,000.001,900.001,900.001,900.0084,115
2023-01-031,900.001,900.001,800.001,900.001,900.00249,511
2022-12-302,000.002,000.001,800.001,800.001,800.00384,832
2022-12-292,000.002,000.001,800.001,900.001,900.00315,762
2022-12-282,000.002,100.001,900.001,900.001,900.00253,223
2022-12-271,800.002,000.001,800.002,000.002,000.00569,310
2022-12-262,100.002,100.001,900.001,900.001,900.00727,605
2022-12-232,300.002,300.002,100.002,100.002,100.00752,910
2022-12-222,200.002,300.002,100.002,300.002,300.00287,719
2022-12-212,400.002,400.002,200.002,300.002,300.00262,111
2022-12-202,500.002,500.002,300.002,400.002,400.00385,003
2022-12-192,300.002,500.002,300.002,500.002,500.00322,873
2022-12-162,400.002,500.002,300.002,400.002,400.00129,412
2022-12-152,600.002,600.002,400.002,400.002,400.00116,317
2022-12-142,600.002,700.002,400.002,600.002,600.00349,797
2022-12-132,400.002,500.002,200.002,500.002,500.00324,702
2022-12-122,400.002,500.002,200.002,300.002,300.00252,906
2022-12-092,400.002,400.002,300.002,400.002,400.00165,820
← NewerPage 16 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.