See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← AAT.VN stock page

Tien Son Thanh Hoa JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-282,410.002,530.002,400.002,530.002,530.0038,600
2026-07-272,440.002,500.002,430.002,450.002,450.0070,800
2026-07-242,510.002,580.002,470.002,580.002,580.007,900
2026-07-232,630.002,630.002,520.002,590.002,590.007,800
2026-07-222,610.002,620.002,500.002,580.002,580.0019,600
2026-07-212,600.002,640.002,590.002,610.002,610.005,500
2026-07-202,630.002,650.002,530.002,600.002,600.0030,700
2026-07-172,630.002,700.002,630.002,650.002,650.0028,100
2026-07-162,690.002,690.002,620.002,630.002,630.0012,400
2026-07-152,700.002,700.002,640.002,650.002,650.007,900
2026-07-142,700.002,720.002,660.002,720.002,720.0023,800
2026-07-132,740.002,740.002,660.002,700.002,700.0014,400
2026-07-102,730.002,770.002,730.002,730.002,730.0018,000
2026-07-092,720.002,800.002,720.002,730.002,730.005,700
2026-07-082,720.002,790.002,600.002,780.002,780.0019,900
2026-07-072,790.002,790.002,770.002,780.002,780.004,500
2026-07-062,800.002,800.002,750.002,790.002,790.0020,600
2026-07-032,810.002,810.002,750.002,800.002,800.005,600
2026-07-022,800.002,800.002,750.002,790.002,790.0015,900
2026-07-012,760.002,800.002,710.002,800.002,800.00128,900
2026-06-302,780.002,810.002,750.002,750.002,750.0022,200
2026-06-292,760.002,800.002,750.002,780.002,780.0034,900
2026-06-262,730.002,800.002,730.002,760.002,760.006,100
2026-06-252,800.002,800.002,780.002,800.002,800.0015,000
2026-06-242,790.002,800.002,780.002,800.002,800.0015,900
2026-06-232,820.002,820.002,780.002,820.002,820.0043,800
2026-06-222,810.002,820.002,780.002,820.002,820.0029,800
2026-06-192,790.002,830.002,790.002,790.002,790.0025,300
2026-06-182,840.002,840.002,780.002,790.002,790.0016,500
2026-06-172,800.002,800.002,780.002,800.002,800.0023,400
2026-06-162,810.002,810.002,790.002,800.002,800.0019,300
2026-06-152,820.002,820.002,780.002,810.002,810.0016,600
2026-06-122,810.002,820.002,770.002,820.002,820.0014,800
2026-06-112,830.002,830.002,810.002,830.002,830.0010,000
2026-06-102,800.002,850.002,800.002,830.002,830.0013,300
2026-06-092,800.002,820.002,750.002,820.002,820.0016,819
2026-06-082,760.002,830.002,740.002,800.002,800.009,359
2026-06-052,810.002,850.002,680.002,710.002,710.0034,536
2026-06-042,840.002,880.002,800.002,880.002,880.004,000
2026-06-032,840.002,840.002,830.002,840.002,840.0018,500
2026-06-022,840.002,890.002,820.002,840.002,840.0019,400
2026-06-012,850.002,850.002,800.002,830.002,830.002,800
2026-05-292,800.002,850.002,800.002,850.002,850.0010,000
2026-05-282,850.002,850.002,800.002,800.002,800.0039,200
2026-05-272,860.002,870.002,780.002,850.002,850.0011,300
2026-05-262,850.002,870.002,840.002,860.002,860.003,000
2026-05-252,840.002,850.002,840.002,850.002,850.002,300
2026-05-222,870.002,870.002,830.002,840.002,840.005,800
2026-05-212,880.002,880.002,810.002,870.002,870.0018,900
2026-05-202,890.002,890.002,800.002,880.002,880.0026,000
2026-05-192,880.002,890.002,840.002,890.002,890.0020,800
2026-05-182,920.002,920.002,840.002,890.002,890.0034,200
2026-05-152,850.002,910.002,850.002,890.002,890.003,400
2026-05-142,870.002,900.002,810.002,900.002,900.0027,600
2026-05-132,890.002,890.002,860.002,870.002,870.0048,400
2026-05-122,900.002,910.002,880.002,890.002,890.0012,200
2026-05-112,900.002,910.002,890.002,890.002,890.0026,700
2026-05-082,920.002,920.002,870.002,880.002,880.0012,600
2026-05-072,900.002,910.002,880.002,900.002,900.0018,200
2026-05-062,940.002,940.002,880.002,900.002,900.0086,000
← NewerPage 2 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-06-23300.0000 VND
2021-10-141,115.0002 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.