Tien Thanh Service and Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 4,300.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 483,532 |
| 2024-05-27 | 4,400.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | 363,418 |
| 2024-05-24 | 4,500.00 | 4,600.00 | 4,300.00 | 4,400.00 | 4,400.00 | 951,413 |
| 2024-05-23 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 498,712 |
| 2024-05-22 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 687,617 |
| 2024-05-21 | 4,500.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 448,872 |
| 2024-05-20 | 4,400.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 882,346 |
| 2024-05-17 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 504,088 |
| 2024-05-16 | 4,500.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 508,431 |
| 2024-05-15 | 4,500.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 753,792 |
| 2024-05-14 | 4,600.00 | 4,600.00 | 4,400.00 | 4,400.00 | 4,400.00 | 330,612 |
| 2024-05-13 | 4,400.00 | 4,700.00 | 4,400.00 | 4,600.00 | 4,600.00 | 1,022,328 |
| 2024-05-10 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 540,910 |
| 2024-05-09 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 526,163 |
| 2024-05-08 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 339,776 |
| 2024-05-07 | 4,400.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | 504,916 |
| 2024-05-06 | 4,300.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 419,038 |
| 2024-05-03 | 4,300.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | 158,010 |
| 2024-05-02 | 4,300.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | 346,128 |
| 2024-04-26 | 4,300.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 386,488 |
| 2024-04-25 | 4,500.00 | 4,500.00 | 4,200.00 | 4,400.00 | 4,400.00 | 873,007 |
| 2024-04-24 | 4,500.00 | 4,700.00 | 4,400.00 | 4,500.00 | 4,500.00 | 576,513 |
| 2024-04-23 | 5,000.00 | 5,100.00 | 4,400.00 | 4,500.00 | 4,500.00 | 1,149,122 |
| 2024-04-22 | 4,500.00 | 4,800.00 | 4,400.00 | 4,800.00 | 4,800.00 | 2,317,859 |
| 2024-04-19 | 4,000.00 | 4,400.00 | 3,900.00 | 4,400.00 | 4,400.00 | 1,092,248 |
| 2024-04-17 | 4,100.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 635,327 |
| 2024-04-16 | 4,200.00 | 4,300.00 | 3,900.00 | 4,100.00 | 4,100.00 | 551,794 |
| 2024-04-15 | 4,400.00 | 4,400.00 | 4,200.00 | 4,200.00 | 4,200.00 | 414,863 |
| 2024-04-12 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 282,477 |
| 2024-04-11 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 169,308 |
| 2024-04-10 | 4,400.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | 237,601 |
| 2024-04-09 | 4,300.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 227,608 |
| 2024-04-08 | 4,500.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | 595,848 |
| 2024-04-05 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 506,587 |
| 2024-04-04 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 668,046 |
| 2024-04-03 | 4,700.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | 805,304 |
| 2024-04-02 | 4,800.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 368,861 |
| 2024-04-01 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 745,635 |
| 2024-03-29 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 385,728 |
| 2024-03-28 | 4,900.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | 252,577 |
| 2024-03-27 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 273,367 |
| 2024-03-26 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 382,914 |
| 2024-03-25 | 4,800.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | 621,131 |
| 2024-03-22 | 4,700.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | 703,268 |
| 2024-03-21 | 4,900.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | 429,727 |
| 2024-03-20 | 4,800.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 258,769 |
| 2024-03-19 | 4,700.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | 579,503 |
| 2024-03-18 | 5,000.00 | 5,000.00 | 4,600.00 | 4,700.00 | 4,700.00 | 834,503 |
| 2024-03-15 | 5,100.00 | 5,200.00 | 4,800.00 | 5,000.00 | 5,000.00 | 919,911 |
| 2024-03-14 | 5,600.00 | 5,600.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,272,804 |
| 2024-03-13 | 4,700.00 | 5,100.00 | 4,500.00 | 5,100.00 | 5,100.00 | 2,403,027 |
| 2024-03-12 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 701,172 |
| 2024-03-11 | 4,900.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | 538,471 |
| 2024-03-08 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 1,178,202 |
| 2024-03-07 | 4,900.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | 1,072,321 |
| 2024-03-06 | 5,200.00 | 5,200.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2,512,633 |
| 2024-03-05 | 5,200.00 | 5,300.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,520,771 |
| 2024-03-04 | 5,300.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1,620,308 |
| 2024-03-01 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 752,056 |
| 2024-02-29 | 5,400.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 980,046 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-03-21 | 500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.