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
2022-09-153,500.003,600.003,500.003,500.003,500.00146,048
2022-09-143,600.003,600.003,500.003,600.003,600.00306,085
2022-09-133,600.003,700.003,500.003,700.003,700.00184,239
2022-09-123,600.003,700.003,500.003,600.003,600.00149,500
2022-09-093,500.003,700.003,500.003,600.003,600.00287,600
2022-09-083,600.003,700.003,500.003,600.003,600.00517,104
2022-09-073,700.003,800.003,600.003,600.003,600.00297,226
2022-09-063,700.003,900.003,700.003,700.003,700.00311,763
2022-09-053,800.003,900.003,700.003,700.003,700.00279,440
2022-08-313,700.003,900.003,700.003,800.003,800.00272,421
2022-08-303,700.003,900.003,700.003,700.003,700.00216,931
2022-08-294,000.004,000.003,700.003,700.003,700.00389,000
2022-08-264,100.004,200.003,900.004,000.004,000.00778,406
2022-08-253,700.004,000.003,700.004,000.004,000.00743,355
2022-08-243,700.003,800.003,600.003,700.003,700.00203,350
2022-08-233,600.003,700.003,600.003,700.003,700.00178,732
2022-08-223,600.003,700.003,500.003,600.003,600.00397,500
2022-08-193,800.003,800.003,600.003,600.003,600.00234,983
2022-08-183,900.003,900.003,700.003,700.003,700.00282,103
2022-08-173,900.004,000.003,800.003,900.003,900.00460,310
2022-08-163,800.004,000.003,800.003,900.003,900.00273,110
2022-08-153,900.004,000.003,800.003,900.003,900.00487,268
2022-08-123,900.004,000.003,800.004,000.004,000.00557,103
2022-08-114,000.004,100.003,900.004,000.004,000.00940,828
2022-08-104,000.004,200.004,000.004,000.004,000.00711,000
2022-08-093,700.004,000.003,700.004,000.004,000.001,247,385
2022-08-083,500.003,800.003,500.003,700.003,700.00913,591
2022-08-053,400.003,600.003,300.003,500.003,500.00609,500
2022-08-043,500.003,500.003,300.003,400.003,400.00386,309
2022-08-033,300.003,500.003,300.003,500.003,500.00533,321
2022-08-023,200.003,400.003,200.003,300.003,300.00644,920
2022-08-013,200.003,300.003,200.003,200.003,200.00165,900
2022-07-293,200.003,300.003,200.003,200.003,200.00112,425
2022-07-283,200.003,300.003,100.003,200.003,200.00166,205
2022-07-273,200.003,300.003,100.003,200.003,200.00205,401
2022-07-263,300.003,300.003,200.003,200.003,200.00133,625
2022-07-253,300.003,300.003,100.003,300.003,300.00359,200
2022-07-223,300.003,400.003,200.003,300.003,300.00204,600
2022-07-213,400.003,500.003,300.003,300.003,300.00125,227
2022-07-203,300.003,500.003,200.003,400.003,400.00648,910
2022-07-193,300.003,300.003,200.003,300.003,300.00247,951
2022-07-183,200.003,400.003,200.003,200.003,200.00100,101
2022-07-153,300.003,400.003,200.003,200.003,200.00262,237
2022-07-143,300.003,300.003,200.003,300.003,300.00104,558
2022-07-133,200.003,400.003,200.003,300.003,300.00347,046
2022-07-123,200.003,300.003,100.003,200.003,200.00186,506
2022-07-113,200.003,300.003,100.003,200.003,200.00211,800
2022-07-083,200.003,300.003,100.003,200.003,200.00362,110
2022-07-073,100.003,200.003,000.003,200.003,200.00120,800
2022-07-063,300.003,300.003,100.003,100.003,100.00253,700
2022-07-053,500.003,500.003,200.003,300.003,300.00256,300
2022-07-043,100.003,300.003,000.003,300.003,300.00331,600
2022-07-013,100.003,200.002,900.003,000.003,000.00215,900
2022-06-303,300.003,300.003,100.003,100.003,100.00122,227
2022-06-293,200.003,400.003,100.003,300.003,300.00344,425
2022-06-283,200.003,300.003,100.003,200.003,200.00279,210
2022-06-273,200.003,200.003,100.003,100.003,100.00106,400
2022-06-243,200.003,200.003,000.003,200.003,200.00266,197
2022-06-232,900.003,100.002,900.003,100.003,100.00324,629
2022-06-222,800.002,900.002,800.002,900.002,900.00261,705
← NewerPage 18 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.