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 spot4,012▼ 0.30%WTI103.44▲ 3.99%
← TTH.VN stock page

Tien Thanh Service and Trading JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-285,400.005,500.005,200.005,400.005,400.00723,847
2024-02-275,600.005,700.005,100.005,200.005,200.002,126,145
2024-02-265,200.005,700.005,200.005,600.005,600.002,088,095
2024-02-235,500.005,700.005,200.005,200.005,200.004,715,244
2024-02-224,700.005,200.004,700.005,200.005,200.002,411,274
2024-02-214,600.004,800.004,500.004,800.004,800.00910,523
2024-02-204,500.004,700.004,400.004,600.004,600.001,098,745
2024-02-194,600.004,700.004,400.004,400.004,400.00752,038
2024-02-164,600.004,900.004,500.004,600.004,600.00862,295
2024-02-154,500.004,800.004,500.004,700.004,700.00854,022
2024-02-074,500.004,700.004,500.004,500.004,500.001,264,101
2024-02-064,100.004,500.004,000.004,500.004,500.001,724,504
2024-02-054,300.004,400.004,000.004,100.004,100.001,030,115
2024-02-024,400.004,500.004,200.004,300.004,300.001,122,099
2024-02-014,500.004,600.004,300.004,400.004,400.001,130,359
2024-01-314,600.004,900.004,400.004,500.004,500.001,117,721
2024-01-304,800.005,000.004,500.004,600.004,600.002,215,983
2024-01-294,600.005,000.004,600.004,800.004,800.002,524,052
2024-01-264,200.004,600.004,200.004,600.004,600.003,184,906
2024-01-253,900.004,200.003,800.004,200.004,200.002,521,324
2024-01-244,000.004,000.003,800.003,900.003,900.00526,725
2024-01-234,200.004,200.003,900.004,000.004,000.001,092,785
2024-01-223,600.003,900.003,600.003,900.003,900.001,026,635
2024-01-193,600.003,700.003,500.003,600.003,600.00243,750
2024-01-183,700.003,700.003,500.003,600.003,600.00469,745
2024-01-173,600.003,700.003,600.003,600.003,600.00158,244
2024-01-163,500.003,700.003,500.003,600.003,600.00237,277
2024-01-153,500.003,700.003,500.003,500.003,500.00246,458
2024-01-123,700.003,700.003,500.003,500.003,500.00465,102
2024-01-113,700.003,700.003,500.003,700.003,700.00654,805
2024-01-103,700.003,800.003,600.003,700.003,700.00201,012
2024-01-093,700.003,800.003,600.003,700.003,700.00309,423
2024-01-083,700.003,800.003,600.003,700.003,700.00286,772
2024-01-053,700.003,800.003,600.003,700.003,700.00587,502
2024-01-043,600.003,800.003,600.003,800.003,800.00527,706
2024-01-033,700.003,800.003,600.003,600.003,600.00434,109
2024-01-023,700.003,800.003,600.003,700.003,700.00408,475
2023-12-293,800.003,800.003,700.003,700.003,700.00360,299
2023-12-283,800.003,900.003,700.003,700.003,700.00163,132
2023-12-273,800.003,900.003,700.003,800.003,800.00198,168
2023-12-263,800.003,900.003,700.003,800.003,800.00352,804
2023-12-253,800.003,900.003,700.003,900.003,900.00208,977
2023-12-223,800.003,900.003,700.003,800.003,800.00294,970
2023-12-213,900.003,900.003,800.003,800.003,800.00144,306
2023-12-203,900.004,000.003,800.003,900.003,900.00211,843
2023-12-193,900.004,000.003,800.003,900.003,900.00269,516
2023-12-183,900.004,000.003,800.003,900.003,900.00440,399
2023-12-153,900.004,000.003,800.003,900.003,900.00931,738
2023-12-144,000.004,000.003,900.003,900.003,900.00225,600
2023-12-134,000.004,100.003,900.004,000.004,000.00238,011
2023-12-124,000.004,100.003,900.004,000.004,000.00655,933
2023-12-114,000.004,000.003,900.003,900.003,900.00221,405
2023-12-084,100.004,100.003,900.004,000.004,000.001,011,835
2023-12-074,000.004,200.004,000.004,000.004,000.00672,429
2023-12-064,000.004,100.003,900.004,100.004,100.00715,135
2023-12-054,000.004,100.003,900.004,000.004,000.00690,894
2023-12-044,000.004,100.003,900.004,100.004,100.00448,725
2023-12-013,900.004,000.003,900.003,900.003,900.00299,935
2023-11-304,100.004,100.003,900.003,900.003,900.00359,837
2023-11-293,900.004,100.003,900.004,000.004,000.00348,087
← NewerPage 12 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2019-03-21500.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.