Thanh An 96 Installation and Construction JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	13,700.00	13,800.00	13,600.00	13,800.00	10,901.80	122,262
2025-08-04	13,800.00	13,800.00	13,600.00	13,600.00	10,743.80	10,835
2025-08-01	13,900.00	13,900.00	13,700.00	13,800.00	10,901.80	10,379
2025-07-31	14,000.00	14,000.00	13,700.00	13,900.00	10,980.80	36,384
2025-07-30	14,000.00	14,000.00	13,900.00	13,900.00	10,980.80	1,255
2025-07-29	13,900.00	13,900.00	13,700.00	13,700.00	10,822.80	35,926
2025-07-28	14,000.00	14,100.00	13,900.00	14,000.00	11,059.80	60,942
2025-07-25	14,000.00	14,100.00	14,000.00	14,000.00	11,059.80	56,348
2025-07-24	13,800.00	15,100.00	13,800.00	14,000.00	11,059.80	26,460
2025-07-23	13,700.00	13,800.00	13,600.00	13,800.00	10,901.80	20,415
2025-07-22	13,900.00	14,000.00	13,800.00	13,800.00	10,901.80	4,220
2025-07-21	13,800.00	13,900.00	13,700.00	13,900.00	10,980.80	97,761
2025-07-18	13,600.00	13,800.00	13,600.00	13,700.00	10,822.80	7,755
2025-07-17	13,700.00	14,200.00	13,600.00	13,800.00	10,901.80	18,708
2025-07-16	13,500.00	13,600.00	13,500.00	13,600.00	10,743.80	20,769
2025-07-15	13,700.00	13,700.00	13,500.00	13,600.00	10,743.80	41,514
2025-07-14	14,000.00	14,000.00	13,600.00	13,600.00	10,743.80	35,926
2025-07-11	13,600.00	13,700.00	13,600.00	13,600.00	10,743.80	71,895
2025-07-10	13,700.00	13,700.00	13,600.00	13,600.00	10,743.80	2,398
2025-07-09	13,600.00	13,700.00	13,500.00	13,700.00	10,822.80	37,637
2025-07-08	13,800.00	13,800.00	13,500.00	13,600.00	10,743.80	30,008
2025-07-07	13,700.00	13,700.00	13,500.00	13,600.00	10,743.80	11,861
2025-07-04	13,700.00	13,700.00	13,500.00	13,500.00	10,664.81	54,630
2025-07-03	13,600.00	13,900.00	13,500.00	13,700.00	10,822.80	22,582
2025-07-02	13,800.00	13,800.00	13,300.00	13,600.00	10,743.80	31,478
2025-07-01	13,700.00	13,700.00	13,500.00	13,600.00	10,743.80	2,737
2025-06-30	13,400.00	13,600.00	13,400.00	13,600.00	10,743.80	37,751
2025-06-27	13,600.00	13,600.00	13,500.00	13,600.00	10,743.80	79,265
2025-06-26	13,700.00	13,700.00	13,600.00	13,700.00	10,822.80	14,712
2025-06-25	13,600.00	13,700.00	13,600.00	13,700.00	10,822.80	17,123
2025-06-24	13,700.00	13,700.00	13,500.00	13,600.00	10,743.80	23,380
2025-06-23	13,600.00	13,700.00	13,500.00	13,500.00	10,664.81	19,046
2025-06-20	13,700.00	13,800.00	13,600.00	13,600.00	10,743.80	27,486
2025-06-19	13,800.00	13,800.00	13,700.00	13,800.00	10,901.80	21,327
2025-06-18	13,700.00	14,000.00	13,700.00	13,800.00	10,901.80	34,671
2025-06-17	14,000.00	14,000.00	13,700.00	13,800.00	10,901.80	45,734
2025-06-16	13,800.00	14,000.00	13,400.00	14,000.00	11,059.80	413,546
2025-06-13	14,000.00	14,400.00	13,500.00	13,900.00	10,980.80	347,739
2025-06-12	14,100.00	14,100.00	13,900.00	14,100.00	11,138.80	45,962
2025-06-11	13,900.00	14,000.00	13,800.00	13,800.00	10,901.80	20,301
2025-06-10	14,600.00	14,600.00	13,900.00	14,000.00	11,059.80	25,320
2025-06-09	13,800.00	13,900.00	13,800.00	13,900.00	10,980.80	22,696
2025-06-06	13,900.00	13,900.00	13,700.00	13,900.00	10,980.80	14,256
2025-06-05	13,900.00	13,900.00	13,600.00	13,800.00	10,901.80	74,247
2025-06-04	14,000.00	14,200.00	13,800.00	13,800.00	10,901.80	69,913
2025-06-03	14,100.00	14,200.00	13,700.00	14,200.00	11,217.80	169,486
2025-06-02	14,000.00	14,000.00	13,700.00	14,000.00	11,059.80	166,285
2025-05-30	14,200.00	14,200.00	13,800.00	13,800.00	10,901.80	50,638
2025-05-29	14,200.00	14,500.00	14,100.00	14,200.00	11,217.80	69,913
2025-05-28	14,500.00	14,500.00	14,200.00	14,300.00	11,296.79	84,739
2025-05-27	14,500.00	14,700.00	14,300.00	14,700.00	11,612.79	127,508
2025-05-26	15,000.00	15,000.00	14,400.00	14,700.00	11,612.79	45,735
2025-05-23	15,100.00	15,100.00	14,400.00	14,700.00	11,612.79	33,303
2025-05-22	14,900.00	14,900.00	14,200.00	14,800.00	11,691.79	33,418
2025-05-21	15,000.00	15,000.00	14,600.00	14,900.00	11,770.79	28,516
2025-05-20	15,100.00	15,100.00	14,500.00	15,000.00	11,849.78	78,352
2025-05-19	15,200.00	15,200.00	14,600.00	15,000.00	11,849.78	88,389
2025-05-16	14,400.00	15,100.00	14,400.00	15,100.00	11,928.78	261,195
2025-05-15	14,000.00	14,100.00	13,600.00	14,100.00	11,138.80	89,301
2025-05-14	13,700.00	14,100.00	13,700.00	14,000.00	11,059.80	187,612

← NewerPage 6 of 20 · 1,157 trading daysOlder →

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.