Tien Thanh Service and Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 2,300.00 | 2,500.00 | 2,200.00 | 2,400.00 | 2,400.00 | 235,880 |
| 2022-12-07 | 2,400.00 | 2,500.00 | 2,300.00 | 2,300.00 | 2,300.00 | 511,308 |
| 2022-12-06 | 2,800.00 | 2,800.00 | 2,500.00 | 2,500.00 | 2,500.00 | 773,616 |
| 2022-12-05 | 2,500.00 | 2,700.00 | 2,500.00 | 2,700.00 | 2,700.00 | 575,195 |
| 2022-12-02 | 2,400.00 | 2,600.00 | 2,300.00 | 2,500.00 | 2,500.00 | 382,641 |
| 2022-12-01 | 2,200.00 | 2,400.00 | 2,100.00 | 2,400.00 | 2,400.00 | 893,260 |
| 2022-11-30 | 2,200.00 | 2,200.00 | 2,100.00 | 2,200.00 | 2,200.00 | 200,392 |
| 2022-11-29 | 2,100.00 | 2,200.00 | 2,000.00 | 2,100.00 | 2,100.00 | 447,758 |
| 2022-11-28 | 1,900.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | 435,470 |
| 2022-11-25 | 1,800.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 180,470 |
| 2022-11-24 | 2,000.00 | 2,000.00 | 1,800.00 | 1,800.00 | 1,800.00 | 465,351 |
| 2022-11-23 | 2,000.00 | 2,100.00 | 1,900.00 | 1,900.00 | 1,900.00 | 200,501 |
| 2022-11-22 | 1,900.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | 385,455 |
| 2022-11-21 | 1,900.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 364,482 |
| 2022-11-18 | 1,900.00 | 1,900.00 | 1,700.00 | 1,800.00 | 1,800.00 | 151,173 |
| 2022-11-17 | 1,700.00 | 1,800.00 | 1,600.00 | 1,800.00 | 1,800.00 | 380,078 |
| 2022-11-16 | 1,500.00 | 1,700.00 | 1,500.00 | 1,700.00 | 1,700.00 | 395,767 |
| 2022-11-15 | 1,700.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | 145,924 |
| 2022-11-14 | 1,700.00 | 1,800.00 | 1,600.00 | 1,700.00 | 1,700.00 | 444,619 |
| 2022-11-11 | 1,800.00 | 1,900.00 | 1,700.00 | 1,700.00 | 1,700.00 | 247,623 |
| 2022-11-10 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | 177,610 |
| 2022-11-09 | 1,800.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 260,251 |
| 2022-11-08 | 1,800.00 | 2,000.00 | 1,800.00 | 1,800.00 | 1,800.00 | 194,900 |
| 2022-11-07 | 2,000.00 | 2,100.00 | 1,800.00 | 1,900.00 | 1,900.00 | 144,996 |
| 2022-11-04 | 2,000.00 | 2,200.00 | 2,000.00 | 2,000.00 | 2,000.00 | 239,805 |
| 2022-11-03 | 2,000.00 | 2,200.00 | 2,000.00 | 2,100.00 | 2,100.00 | 128,700 |
| 2022-11-02 | 2,100.00 | 2,200.00 | 2,000.00 | 2,100.00 | 2,100.00 | 159,158 |
| 2022-11-01 | 2,200.00 | 2,200.00 | 2,100.00 | 2,100.00 | 2,100.00 | 56,285 |
| 2022-10-31 | 2,200.00 | 2,300.00 | 2,100.00 | 2,200.00 | 2,200.00 | 103,063 |
| 2022-10-28 | 2,200.00 | 2,300.00 | 2,100.00 | 2,200.00 | 2,200.00 | 173,916 |
| 2022-10-27 | 2,100.00 | 2,200.00 | 1,900.00 | 2,200.00 | 2,200.00 | 272,040 |
| 2022-10-26 | 2,000.00 | 2,200.00 | 2,000.00 | 2,100.00 | 2,100.00 | 187,900 |
| 2022-10-25 | 2,100.00 | 2,200.00 | 2,000.00 | 2,100.00 | 2,100.00 | 405,062 |
| 2022-10-24 | 2,500.00 | 2,500.00 | 2,200.00 | 2,200.00 | 2,200.00 | 384,005 |
| 2022-10-21 | 2,700.00 | 2,700.00 | 2,400.00 | 2,400.00 | 2,400.00 | 479,500 |
| 2022-10-20 | 2,700.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | 34,517 |
| 2022-10-19 | 2,800.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | 185,749 |
| 2022-10-18 | 2,700.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 154,930 |
| 2022-10-17 | 2,700.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | 173,563 |
| 2022-10-14 | 2,700.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 138,220 |
| 2022-10-13 | 2,600.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | 101,320 |
| 2022-10-12 | 2,600.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | 170,807 |
| 2022-10-11 | 2,800.00 | 2,900.00 | 2,600.00 | 2,600.00 | 2,600.00 | 356,501 |
| 2022-10-10 | 2,800.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | 336,900 |
| 2022-10-07 | 2,900.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | 301,501 |
| 2022-10-06 | 3,000.00 | 3,100.00 | 2,900.00 | 2,900.00 | 2,900.00 | 167,500 |
| 2022-10-05 | 2,800.00 | 3,000.00 | 2,800.00 | 3,000.00 | 3,000.00 | 155,301 |
| 2022-10-04 | 2,900.00 | 3,000.00 | 2,800.00 | 2,800.00 | 2,800.00 | 136,208 |
| 2022-10-03 | 3,100.00 | 3,100.00 | 2,900.00 | 2,900.00 | 2,900.00 | 241,008 |
| 2022-09-30 | 3,100.00 | 3,200.00 | 2,900.00 | 3,100.00 | 3,100.00 | 257,534 |
| 2022-09-29 | 3,100.00 | 3,300.00 | 3,100.00 | 3,100.00 | 3,100.00 | 313,000 |
| 2022-09-28 | 3,200.00 | 3,300.00 | 3,100.00 | 3,200.00 | 3,200.00 | 258,810 |
| 2022-09-27 | 3,200.00 | 3,300.00 | 3,100.00 | 3,200.00 | 3,200.00 | 196,110 |
| 2022-09-26 | 3,300.00 | 3,300.00 | 3,000.00 | 3,200.00 | 3,200.00 | 699,910 |
| 2022-09-23 | 3,500.00 | 3,500.00 | 3,300.00 | 3,300.00 | 3,300.00 | 117,725 |
| 2022-09-22 | 3,300.00 | 3,500.00 | 3,300.00 | 3,400.00 | 3,400.00 | 334,192 |
| 2022-09-21 | 3,300.00 | 3,500.00 | 3,200.00 | 3,300.00 | 3,300.00 | 268,882 |
| 2022-09-20 | 3,300.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | 166,116 |
| 2022-09-19 | 3,400.00 | 3,500.00 | 3,200.00 | 3,200.00 | 3,200.00 | 448,854 |
| 2022-09-16 | 3,600.00 | 3,600.00 | 3,300.00 | 3,300.00 | 3,300.00 | 318,626 |
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.