Thanh An 96 Installation and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 13,600.00 | 13,700.00 | 13,300.00 | 13,400.00 | 9,618.65 | 37,981 |
| 2024-05-17 | 13,800.00 | 14,000.00 | 13,700.00 | 13,800.00 | 9,905.77 | 43,453 |
| 2024-05-16 | 14,200.00 | 14,200.00 | 13,700.00 | 14,100.00 | 10,121.12 | 34,557 |
| 2024-05-15 | 14,000.00 | 14,200.00 | 14,000.00 | 14,200.00 | 10,192.90 | 42,084 |
| 2024-05-14 | 13,700.00 | 13,800.00 | 13,300.00 | 13,800.00 | 9,905.77 | 101,048 |
| 2024-05-13 | 14,000.00 | 14,000.00 | 13,300.00 | 13,700.00 | 9,833.99 | 87,134 |
| 2024-05-10 | 13,000.00 | 13,400.00 | 12,800.00 | 13,200.00 | 9,475.09 | 81,586 |
| 2024-05-09 | 13,100.00 | 13,600.00 | 12,900.00 | 13,200.00 | 9,475.09 | 60,017 |
| 2024-05-08 | 13,200.00 | 13,300.00 | 13,100.00 | 13,300.00 | 9,546.87 | 62,374 |
| 2024-05-07 | 13,500.00 | 13,800.00 | 13,200.00 | 13,400.00 | 9,618.65 | 67,632 |
| 2024-05-06 | 13,300.00 | 13,500.00 | 13,200.00 | 13,500.00 | 9,690.43 | 65,009 |
| 2024-05-03 | 12,600.00 | 13,500.00 | 12,600.00 | 13,400.00 | 9,618.65 | 131,728 |
| 2024-05-02 | 12,400.00 | 12,600.00 | 12,400.00 | 12,600.00 | 9,044.40 | 9,929 |
| 2024-04-26 | 12,300.00 | 12,800.00 | 12,300.00 | 12,500.00 | 8,972.62 | 33,075 |
| 2024-04-25 | 12,500.00 | 12,700.00 | 12,400.00 | 12,600.00 | 9,044.40 | 10,379 |
| 2024-04-24 | 12,100.00 | 13,000.00 | 12,100.00 | 12,700.00 | 9,116.18 | 123,516 |
| 2024-04-23 | 12,400.00 | 12,600.00 | 12,000.00 | 12,000.00 | 8,613.72 | 191,718 |
| 2024-04-22 | 12,300.00 | 12,700.00 | 12,200.00 | 12,200.00 | 8,757.28 | 87,590 |
| 2024-04-19 | 13,800.00 | 13,800.00 | 12,200.00 | 12,300.00 | 8,829.06 | 182,366 |
| 2024-04-17 | 13,500.00 | 13,900.00 | 13,000.00 | 13,500.00 | 9,690.43 | 81,888 |
| 2024-04-16 | 14,200.00 | 14,200.00 | 12,800.00 | 13,500.00 | 9,690.43 | 175,980 |
| 2024-04-15 | 15,700.00 | 15,700.00 | 14,200.00 | 14,200.00 | 10,192.90 | 164,543 |
| 2024-04-12 | 16,800.00 | 16,800.00 | 15,300.00 | 15,700.00 | 11,269.61 | 330,153 |
| 2024-04-11 | 14,300.00 | 15,600.00 | 14,200.00 | 15,600.00 | 11,197.83 | 388,837 |
| 2024-04-10 | 14,500.00 | 14,500.00 | 13,900.00 | 14,200.00 | 10,192.90 | 147,913 |
| 2024-04-09 | 14,500.00 | 14,900.00 | 14,000.00 | 14,300.00 | 10,264.68 | 133,109 |
| 2024-04-08 | 15,000.00 | 15,000.00 | 14,400.00 | 14,600.00 | 10,480.02 | 32,390 |
| 2024-04-05 | 14,500.00 | 15,300.00 | 14,300.00 | 15,000.00 | 10,767.14 | 123,931 |
| 2024-04-04 | 15,100.00 | 15,400.00 | 14,300.00 | 14,300.00 | 10,264.68 | 159,799 |
| 2024-04-03 | 15,700.00 | 16,500.00 | 14,800.00 | 15,100.00 | 10,838.93 | 187,384 |
| 2024-04-02 | 16,000.00 | 17,200.00 | 15,700.00 | 15,700.00 | 11,269.61 | 119,753 |
| 2024-04-01 | 16,900.00 | 17,100.00 | 15,900.00 | 16,400.00 | 11,772.08 | 347,269 |
| 2024-03-29 | 15,900.00 | 17,800.00 | 15,900.00 | 17,100.00 | 12,274.54 | 244,350 |
| 2024-03-28 | 16,200.00 | 17,800.00 | 15,900.00 | 16,200.00 | 11,628.52 | 243,293 |
| 2024-03-27 | 16,700.00 | 16,700.00 | 16,200.00 | 16,600.00 | 11,915.64 | 53,040 |
| 2024-03-26 | 15,400.00 | 16,900.00 | 14,800.00 | 16,500.00 | 11,843.86 | 190,314 |
| 2024-03-25 | 17,100.00 | 17,100.00 | 15,600.00 | 15,700.00 | 11,269.61 | 189,328 |
| 2024-03-22 | 14,200.00 | 15,600.00 | 14,200.00 | 15,600.00 | 11,197.83 | 431,462 |
| 2024-03-21 | 13,800.00 | 15,000.00 | 13,600.00 | 14,200.00 | 10,192.90 | 128,880 |
| 2024-03-20 | 14,300.00 | 14,300.00 | 13,800.00 | 14,300.00 | 10,264.68 | 41,448 |
| 2024-03-19 | 14,700.00 | 14,700.00 | 14,300.00 | 14,300.00 | 10,264.68 | 25,319 |
| 2024-03-18 | 14,800.00 | 15,200.00 | 14,200.00 | 14,700.00 | 10,551.80 | 330,327 |
| 2024-03-15 | 13,900.00 | 15,100.00 | 13,900.00 | 14,600.00 | 10,480.02 | 209,477 |
| 2024-03-14 | 14,000.00 | 14,400.00 | 13,500.00 | 13,900.00 | 9,977.55 | 271,781 |
| 2024-03-13 | 15,400.00 | 15,400.00 | 13,900.00 | 14,000.00 | 10,049.34 | 304,286 |
| 2024-03-12 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 10,049.34 | 46,418 |
| 2024-03-11 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 9,187.96 | 28,086 |
| 2024-03-08 | 11,000.00 | 11,700.00 | 11,000.00 | 11,700.00 | 8,398.37 | 193,087 |
| 2024-03-07 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 7,680.56 | 5,360 |
| 2024-03-06 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 7,752.34 | 12,660 |
| 2024-03-05 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 7,752.34 | 5,957 |
| 2024-03-04 | 10,900.00 | 10,900.00 | 10,800.00 | 10,800.00 | 7,752.34 | 14,257 |
| 2024-03-01 | 10,700.00 | 10,900.00 | 10,700.00 | 10,900.00 | 7,824.13 | 2,738 |
| 2024-02-29 | 10,700.00 | 10,800.00 | 10,700.00 | 10,800.00 | 7,752.34 | 1,826 |
| 2024-02-28 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 7,824.13 | 570 |
| 2024-02-27 | 10,900.00 | 11,700.00 | 10,900.00 | 10,900.00 | 7,824.13 | 2,053 |
| 2024-02-26 | 10,800.00 | 10,900.00 | 10,700.00 | 10,900.00 | 7,824.13 | 1,711 |
| 2024-02-23 | 10,700.00 | 10,700.00 | 10,600.00 | 10,700.00 | 7,680.56 | 2,521 |
| 2024-02-21 | 10,900.00 | 10,900.00 | 10,800.00 | 10,800.00 | 7,752.34 | 456 |
| 2024-02-20 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 7,680.56 | 1,825 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-24 | 1,416.0000 VND |
| 2024-09-26 | 1,206.0000 VND |
| 2023-11-28 | 1,060.0000 VND |
| 2022-09-29 | 1,026.5000 VND |
| 2021-12-09 | 1,200.0000 VND |
| 2020-10-21 | 1,500.0000 VND |
| 2019-09-05 | 1,500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.