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
2025-02-173,400.003,400.003,370.003,370.003,370.0043,000
2025-02-143,300.003,400.003,300.003,400.003,400.0048,900
2025-02-133,300.003,420.003,260.003,370.003,370.0036,900
2025-02-123,380.003,380.003,300.003,300.003,300.00100,300
2025-02-113,420.003,420.003,340.003,380.003,380.00108,800
2025-02-103,410.003,410.003,370.003,390.003,390.0040,100
2025-02-073,400.003,410.003,370.003,410.003,410.0026,000
2025-02-063,420.003,510.003,360.003,420.003,420.0036,500
2025-02-053,430.003,430.003,340.003,420.003,420.0025,300
2025-02-043,430.003,430.003,380.003,430.003,430.009,400
2025-02-033,400.003,450.003,350.003,430.003,430.0035,300
2025-01-243,430.003,470.003,400.003,400.003,400.0075,900
2025-01-233,410.003,480.003,400.003,430.003,430.0076,000
2025-01-223,500.003,500.003,400.003,410.003,410.0057,600
2025-01-213,480.003,550.003,470.003,500.003,500.0024,200
2025-01-203,500.003,510.003,470.003,500.003,500.0013,800
2025-01-173,470.003,510.003,450.003,510.003,510.0073,200
2025-01-163,480.003,690.003,450.003,500.003,500.0044,300
2025-01-153,490.003,500.003,450.003,500.003,500.0032,600
2025-01-143,400.003,550.003,400.003,480.003,480.0022,500
2025-01-133,440.003,480.003,300.003,480.003,480.006,100
2025-01-103,420.003,480.003,420.003,480.003,480.003,900
2025-01-093,300.003,500.003,300.003,490.003,490.0015,300
2025-01-083,240.003,480.003,240.003,480.003,480.0056,000
2025-01-073,540.003,550.003,440.003,480.003,480.0011,500
2025-01-063,450.003,550.003,420.003,530.003,530.0014,700
2025-01-033,550.003,550.003,450.003,540.003,540.005,500
2025-01-023,480.003,550.003,480.003,550.003,550.0019,400
2024-12-313,450.003,490.003,430.003,480.003,480.006,500
2024-12-303,400.003,510.003,400.003,450.003,450.0021,800
2024-12-273,490.003,520.003,470.003,490.003,490.0034,500
2024-12-263,490.003,500.003,460.003,480.003,480.0031,600
2024-12-253,420.003,500.003,420.003,490.003,490.0057,100
2024-12-243,420.003,420.003,380.003,420.003,420.0013,300
2024-12-233,380.003,500.003,170.003,400.003,400.0013,700
2024-12-203,390.003,620.003,390.003,400.003,400.0051,600
2024-12-193,400.003,400.003,370.003,390.003,390.0014,200
2024-12-183,380.003,490.003,370.003,420.003,420.0014,100
2024-12-173,410.003,420.003,380.003,380.003,380.0016,100
2024-12-163,440.003,440.003,400.003,420.003,420.0027,700
2024-12-133,490.003,490.003,440.003,440.003,440.005,300
2024-12-123,500.003,520.003,490.003,490.003,490.0015,200
2024-12-113,690.003,690.003,450.003,520.003,520.009,600
2024-12-103,410.003,550.003,380.003,550.003,550.0041,400
2024-12-093,390.003,440.003,390.003,410.003,410.0035,500
2024-12-063,390.003,450.003,360.003,400.003,400.0020,000
2024-12-053,390.003,420.003,360.003,390.003,390.0048,300
2024-12-043,410.003,430.003,370.003,370.003,370.0013,000
2024-12-033,410.003,410.003,360.003,390.003,390.0023,200
2024-12-023,350.003,380.003,340.003,380.003,380.008,700
2024-11-293,390.003,390.003,340.003,350.003,350.0029,800
2024-11-283,140.003,360.003,140.003,360.003,360.001,100
2024-11-273,230.003,360.003,230.003,360.003,360.005,600
2024-11-263,320.003,400.003,320.003,340.003,340.0017,400
2024-11-253,300.003,330.003,300.003,320.003,320.0037,000
2024-11-223,330.003,340.003,310.003,310.003,310.0015,300
2024-11-213,220.003,350.003,220.003,340.003,340.0031,700
2024-11-203,360.003,370.003,180.003,340.003,340.00174,900
2024-11-193,370.003,370.003,330.003,340.003,340.0060,300
2024-11-183,380.003,380.003,350.003,380.003,380.0035,700
← NewerPage 8 of 21 · 1,246 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.