Thanh Thanh JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	16,100.00	16,300.00	15,000.00	16,300.00	11,061.34	2,200
2021-12-08	15,200.00	16,100.00	15,200.00	16,100.00	10,925.62	4,528
2021-12-07	16,100.00	16,100.00	16,100.00	16,100.00	10,925.62	122
2021-12-06	15,700.00	15,700.00	15,500.00	15,500.00	10,518.45	700
2021-12-03	15,100.00	16,300.00	15,100.00	15,500.00	10,518.45	3,500
2021-12-01	16,600.00	16,600.00	15,500.00	15,500.00	10,518.45	1,300
2021-11-30	15,000.00	16,600.00	15,000.00	16,600.00	11,264.92	5,072
2021-11-26	16,600.00	17,000.00	16,600.00	16,600.00	11,264.92	6,800
2021-11-25	16,800.00	16,800.00	16,600.00	16,600.00	11,264.92	11,400
2021-11-24	16,600.00	17,000.00	16,600.00	17,000.00	11,536.37	4,600
2021-11-23	17,000.00	17,000.00	16,600.00	16,600.00	11,264.92	2,500
2021-11-22	16,900.00	16,900.00	16,600.00	16,900.00	11,468.51	2,300
2021-11-19	16,900.00	17,000.00	16,900.00	16,900.00	11,468.51	2,826
2021-11-18	16,900.00	17,000.00	16,900.00	16,900.00	11,468.51	1,300
2021-11-17	16,500.00	16,900.00	16,500.00	16,900.00	11,468.51	9,600
2021-11-16	17,000.00	17,000.00	16,400.00	17,000.00	11,536.37	15,300
2021-11-15	17,000.00	17,100.00	17,000.00	17,100.00	11,604.23	5,900
2021-11-12	16,800.00	17,000.00	16,800.00	16,900.00	11,468.51	2,200
2021-11-11	16,500.00	16,900.00	16,500.00	16,900.00	11,468.51	18,953
2021-11-10	16,600.00	16,900.00	16,300.00	16,900.00	11,468.51	13,600
2021-11-09	16,900.00	16,900.00	16,900.00	16,900.00	11,468.51	873
2021-11-08	16,400.00	16,400.00	16,400.00	16,400.00	11,129.20	2,100
2021-11-05	16,400.00	16,400.00	16,400.00	16,400.00	11,129.20	401
2021-11-04	17,000.00	17,000.00	17,000.00	17,000.00	11,536.37	931
2021-11-03	17,000.00	17,000.00	16,900.00	16,900.00	11,468.51	900
2021-11-02	16,500.00	17,000.00	16,400.00	17,000.00	11,536.37	5,242
2021-11-01	16,700.00	16,700.00	16,400.00	16,500.00	11,197.06	6,630
2021-10-29	16,500.00	16,600.00	16,300.00	16,500.00	11,197.06	4,700
2021-10-28	16,300.00	16,500.00	16,300.00	16,500.00	11,197.06	2,003
2021-10-27	16,200.00	16,200.00	16,200.00	16,200.00	10,993.48	330
2021-10-25	17,200.00	17,300.00	17,100.00	17,200.00	11,672.09	10,000
2021-10-22	16,500.00	17,200.00	16,000.00	17,200.00	11,672.09	3,400
2021-10-20	16,500.00	16,500.00	16,200.00	16,500.00	11,197.06	2,300
2021-10-19	16,300.00	16,500.00	16,200.00	16,500.00	11,197.06	4,900
2021-10-18	16,200.00	16,300.00	16,200.00	16,300.00	11,061.34	800
2021-10-15	16,400.00	16,400.00	16,000.00	16,200.00	10,993.48	2,200

← NewerPage 14 of 14 · 816 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	1,000.0000 VND
2025-05-29	400.0000 VND
2024-02-29	800.0000 VND
2023-03-01	1,200.0000 VND
2022-01-19	1,200.0000 VND
2021-03-18	1,200.0000 VND
2020-01-13	1,500.0000 VND
2019-03-18	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.