Tien Thanh Service and Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 2,800.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 261,705 |
| 2022-06-21 | 2,900.00 | 3,000.00 | 2,700.00 | 2,700.00 | 2,700.00 | 519,900 |
| 2022-06-20 | 3,100.00 | 3,400.00 | 3,000.00 | 3,000.00 | 3,000.00 | 378,822 |
| 2022-06-17 | 3,500.00 | 3,600.00 | 3,300.00 | 3,300.00 | 3,300.00 | 461,847 |
| 2022-06-16 | 3,500.00 | 3,700.00 | 3,500.00 | 3,600.00 | 3,600.00 | 181,541 |
| 2022-06-15 | 3,800.00 | 3,900.00 | 3,500.00 | 3,500.00 | 3,500.00 | 582,100 |
| 2022-06-14 | 3,900.00 | 4,000.00 | 3,600.00 | 3,800.00 | 3,800.00 | 660,000 |
| 2022-06-13 | 4,100.00 | 4,100.00 | 3,800.00 | 3,800.00 | 3,800.00 | 340,701 |
| 2022-06-10 | 4,200.00 | 4,300.00 | 4,100.00 | 4,100.00 | 4,100.00 | 139,938 |
| 2022-06-09 | 4,300.00 | 4,300.00 | 4,200.00 | 4,200.00 | 4,200.00 | 97,000 |
| 2022-06-08 | 4,000.00 | 4,300.00 | 4,000.00 | 4,300.00 | 4,300.00 | 323,768 |
| 2022-06-07 | 4,300.00 | 4,300.00 | 3,900.00 | 4,000.00 | 4,000.00 | 790,100 |
| 2022-06-06 | 4,500.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | 547,215 |
| 2022-06-03 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 278,503 |
| 2022-06-02 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 326,915 |
| 2022-06-01 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 164,512 |
| 2022-05-31 | 4,600.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 329,103 |
| 2022-05-30 | 4,600.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,700.00 | 536,601 |
| 2022-05-27 | 4,600.00 | 4,800.00 | 4,500.00 | 4,600.00 | 4,600.00 | 306,613 |
| 2022-05-26 | 4,600.00 | 4,800.00 | 4,500.00 | 4,700.00 | 4,700.00 | 417,635 |
| 2022-05-25 | 4,100.00 | 4,500.00 | 4,100.00 | 4,500.00 | 4,500.00 | 1,051,638 |
| 2022-05-24 | 4,200.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | 256,901 |
| 2022-05-23 | 4,300.00 | 4,300.00 | 4,100.00 | 4,100.00 | 4,100.00 | 242,600 |
| 2022-05-20 | 4,200.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | 444,200 |
| 2022-05-19 | 4,200.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | 217,500 |
| 2022-05-18 | 4,200.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | 268,102 |
| 2022-05-17 | 3,700.00 | 4,200.00 | 3,600.00 | 4,100.00 | 4,100.00 | 283,036 |
| 2022-05-16 | 3,800.00 | 4,100.00 | 3,700.00 | 3,900.00 | 3,900.00 | 488,420 |
| 2022-05-13 | 4,100.00 | 4,200.00 | 3,800.00 | 3,800.00 | 3,800.00 | 380,850 |
| 2022-05-12 | 4,300.00 | 4,400.00 | 4,000.00 | 4,100.00 | 4,100.00 | 570,600 |
| 2022-05-11 | 4,300.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | 240,200 |
| 2022-05-10 | 4,100.00 | 4,400.00 | 3,900.00 | 4,200.00 | 4,200.00 | 371,569 |
| 2022-05-09 | 4,600.00 | 4,600.00 | 4,200.00 | 4,200.00 | 4,200.00 | 445,891 |
| 2022-05-06 | 4,800.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | 244,100 |
| 2022-05-05 | 4,900.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | 268,803 |
| 2022-05-04 | 5,100.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | 561,700 |
| 2022-04-29 | 4,900.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | 569,310 |
| 2022-04-28 | 4,900.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 543,700 |
| 2022-04-27 | 4,800.00 | 5,000.00 | 4,600.00 | 4,900.00 | 4,900.00 | 368,825 |
| 2022-04-26 | 4,500.00 | 4,800.00 | 4,300.00 | 4,800.00 | 4,800.00 | 372,113 |
| 2022-04-25 | 4,500.00 | 4,700.00 | 4,300.00 | 4,500.00 | 4,500.00 | 624,300 |
| 2022-04-22 | 4,000.00 | 4,500.00 | 3,900.00 | 4,400.00 | 4,400.00 | 979,846 |
| 2022-04-21 | 4,400.00 | 4,400.00 | 4,100.00 | 4,100.00 | 4,100.00 | 963,694 |
| 2022-04-20 | 4,900.00 | 4,900.00 | 4,500.00 | 4,500.00 | 4,500.00 | 1,135,400 |
| 2022-04-19 | 5,400.00 | 5,600.00 | 4,900.00 | 4,900.00 | 4,900.00 | 698,261 |
| 2022-04-18 | 6,000.00 | 6,100.00 | 5,400.00 | 5,400.00 | 5,400.00 | 997,500 |
| 2022-04-15 | 6,500.00 | 6,500.00 | 6,000.00 | 6,000.00 | 6,000.00 | 513,800 |
| 2022-04-14 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 324,000 |
| 2022-04-13 | 6,500.00 | 6,600.00 | 6,000.00 | 6,500.00 | 6,500.00 | 520,710 |
| 2022-04-12 | 6,700.00 | 6,900.00 | 6,400.00 | 6,500.00 | 6,500.00 | 470,700 |
| 2022-04-08 | 6,900.00 | 6,900.00 | 6,500.00 | 6,500.00 | 6,500.00 | 904,615 |
| 2022-04-07 | 7,000.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | 548,200 |
| 2022-04-06 | 7,200.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | 835,752 |
| 2022-04-05 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 442,237 |
| 2022-04-04 | 7,200.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | 654,447 |
| 2022-04-01 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1,012,001 |
| 2022-03-31 | 7,300.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | 691,448 |
| 2022-03-30 | 8,200.00 | 8,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1,052,705 |
| 2022-03-29 | 7,900.00 | 7,900.00 | 7,200.00 | 7,600.00 | 7,600.00 | 1,082,231 |
| 2022-03-28 | 7,500.00 | 7,600.00 | 7,200.00 | 7,300.00 | 7,300.00 | 2,015,064 |
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.