Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← TTH.VN stock page

Tien Thanh Service and Trading JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-123,100.003,100.002,900.002,900.002,900.00220,723
2025-02-113,100.003,200.003,000.003,100.003,100.00660,294
2025-02-103,000.003,100.002,900.003,000.003,000.00614,235
2025-02-072,900.003,000.002,900.002,900.002,900.00508,120
2025-02-062,800.002,900.002,700.002,800.002,800.00328,000
2025-02-052,900.002,900.002,800.002,800.002,800.00115,005
2025-02-042,900.002,900.002,800.002,800.002,800.0095,658
2025-02-032,800.002,900.002,800.002,900.002,900.0091,822
2025-01-242,800.002,900.002,700.002,800.002,800.00212,600
2025-01-232,800.002,800.002,700.002,800.002,800.00147,303
2025-01-222,800.002,800.002,700.002,800.002,800.0038,901
2025-01-212,900.002,900.002,700.002,700.002,700.00222,732
2025-01-202,800.002,900.002,700.002,900.002,900.0069,606
2025-01-172,800.002,900.002,800.002,800.002,800.00150,005
2025-01-162,800.002,900.002,700.002,800.002,800.00259,353
2025-01-152,700.002,800.002,700.002,800.002,800.00105,426
2025-01-142,800.002,800.002,700.002,800.002,800.0025,002
2025-01-132,800.002,800.002,700.002,800.002,800.0031,300
2025-01-102,900.002,900.002,700.002,800.002,800.00106,312
2025-01-092,900.003,000.002,800.002,800.002,800.0057,200
2025-01-082,700.003,000.002,700.002,900.002,900.00296,301
2025-01-073,000.003,000.002,700.002,800.002,800.00518,852
2025-01-063,100.003,100.002,900.003,000.003,000.00467,566
2025-01-033,300.003,300.003,000.003,000.003,000.00785,185
2025-01-022,900.003,000.002,800.003,000.003,000.00523,014
2024-12-312,800.002,900.002,800.002,800.002,800.00283,659
2024-12-302,700.002,900.002,700.002,800.002,800.00361,810
2024-12-272,800.002,800.002,700.002,700.002,700.0075,300
2024-12-262,800.002,900.002,700.002,700.002,700.00390,700
2024-12-252,700.002,800.002,600.002,700.002,700.00165,901
2024-12-242,700.002,700.002,600.002,700.002,700.0057,051
2024-12-232,700.002,800.002,600.002,700.002,700.00133,501
2024-12-202,800.002,800.002,700.002,700.002,700.0088,200
2024-12-192,700.002,800.002,600.002,800.002,800.00150,011
2024-12-182,800.002,800.002,700.002,700.002,700.00225,800
2024-12-172,800.002,800.002,700.002,800.002,800.0028,309
2024-12-162,900.002,900.002,700.002,800.002,800.00152,304
2024-12-132,800.002,900.002,700.002,900.002,900.00157,604
2024-12-122,800.002,900.002,700.002,700.002,700.00399,297
2024-12-112,800.002,800.002,700.002,700.002,700.0069,510
2024-12-102,800.002,800.002,700.002,800.002,800.0034,100
2024-12-092,700.002,800.002,700.002,800.002,800.00116,010
2024-12-062,800.002,800.002,700.002,700.002,700.00108,529
2024-12-052,600.002,800.002,600.002,700.002,700.00121,406
2024-12-042,800.002,800.002,700.002,700.002,700.0097,800
2024-12-032,700.002,800.002,600.002,800.002,800.0077,507
2024-12-022,700.002,800.002,700.002,700.002,700.00129,021
2024-11-292,700.002,800.002,700.002,700.002,700.0070,000
2024-11-282,700.002,800.002,700.002,700.002,700.0031,222
2024-11-272,800.002,800.002,700.002,700.002,700.0097,240
2024-11-262,700.002,800.002,700.002,700.002,700.00135,536
2024-11-252,600.002,800.002,600.002,700.002,700.00285,201
2024-11-222,700.002,700.002,600.002,700.002,700.0045,812
2024-11-212,600.002,700.002,600.002,700.002,700.0060,806
2024-11-202,700.002,700.002,500.002,600.002,600.00144,500
2024-11-192,700.002,700.002,600.002,600.002,600.0032,362
2024-11-182,600.002,700.002,500.002,600.002,600.00113,403
2024-11-152,600.002,700.002,500.002,600.002,600.00245,005
2024-11-142,600.002,700.002,600.002,600.002,600.0088,450
2024-11-132,700.002,800.002,700.002,700.002,700.0045,670
← NewerPage 8 of 21 · 1,249 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.