Tien Thanh Service and Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 7,800.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | 994,171 |
| 2022-03-24 | 7,900.00 | 7,900.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1,113,500 |
| 2022-03-23 | 7,800.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1,622,838 |
| 2022-03-22 | 8,500.00 | 8,500.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1,077,903 |
| 2022-03-21 | 8,500.00 | 8,500.00 | 7,800.00 | 7,900.00 | 7,900.00 | 736,598 |
| 2022-03-18 | 7,600.00 | 8,200.00 | 7,600.00 | 7,900.00 | 7,900.00 | 2,948,175 |
| 2022-03-17 | 7,500.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 1,314,339 |
| 2022-03-16 | 7,400.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1,137,914 |
| 2022-03-15 | 7,300.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,500.00 | 815,067 |
| 2022-03-14 | 7,600.00 | 7,600.00 | 7,200.00 | 7,300.00 | 7,300.00 | 919,025 |
| 2022-03-11 | 7,500.00 | 7,900.00 | 7,400.00 | 7,600.00 | 7,600.00 | 2,351,020 |
| 2022-03-10 | 7,200.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,500.00 | 1,310,665 |
| 2022-03-09 | 7,300.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | 952,900 |
| 2022-03-08 | 7,400.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 1,372,525 |
| 2022-03-07 | 7,300.00 | 7,700.00 | 7,200.00 | 7,400.00 | 7,400.00 | 1,740,075 |
| 2022-03-04 | 8,000.00 | 8,000.00 | 7,200.00 | 7,300.00 | 7,300.00 | 1,086,772 |
| 2022-03-03 | 7,000.00 | 7,400.00 | 6,800.00 | 7,300.00 | 7,300.00 | 1,691,526 |
| 2022-03-02 | 7,000.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 684,014 |
| 2022-03-01 | 6,800.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 786,558 |
| 2022-02-28 | 6,900.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 451,001 |
| 2022-02-25 | 7,000.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | 579,794 |
| 2022-02-24 | 7,200.00 | 7,200.00 | 6,600.00 | 7,000.00 | 7,000.00 | 1,163,401 |
| 2022-02-23 | 7,100.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 427,281 |
| 2022-02-22 | 7,200.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1,167,001 |
| 2022-02-21 | 7,100.00 | 7,400.00 | 7,000.00 | 7,300.00 | 7,300.00 | 643,438 |
| 2022-02-18 | 7,500.00 | 7,500.00 | 6,800.00 | 7,100.00 | 7,100.00 | 457,485 |
| 2022-02-17 | 7,200.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | 329,729 |
| 2022-02-16 | 7,000.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 480,438 |
| 2022-02-15 | 7,000.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | 376,904 |
| 2022-02-14 | 7,000.00 | 7,100.00 | 6,700.00 | 6,900.00 | 6,900.00 | 487,430 |
| 2022-02-11 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 411,461 |
| 2022-02-10 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 455,896 |
| 2022-02-09 | 7,000.00 | 7,200.00 | 6,800.00 | 7,000.00 | 7,000.00 | 511,411 |
| 2022-02-08 | 7,000.00 | 7,200.00 | 6,800.00 | 7,000.00 | 7,000.00 | 514,699 |
| 2022-02-07 | 6,500.00 | 7,000.00 | 6,500.00 | 7,000.00 | 7,000.00 | 508,335 |
| 2022-01-28 | 6,700.00 | 6,700.00 | 6,300.00 | 6,400.00 | 6,400.00 | 374,603 |
| 2022-01-27 | 6,500.00 | 6,700.00 | 6,300.00 | 6,500.00 | 6,500.00 | 281,310 |
| 2022-01-26 | 6,700.00 | 6,900.00 | 6,400.00 | 6,500.00 | 6,500.00 | 367,102 |
| 2022-01-25 | 6,000.00 | 6,800.00 | 5,900.00 | 6,700.00 | 6,700.00 | 562,568 |
| 2022-01-24 | 6,800.00 | 7,000.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1,081,041 |
| 2022-01-21 | 6,300.00 | 6,800.00 | 6,300.00 | 6,800.00 | 6,800.00 | 1,033,563 |
| 2022-01-20 | 5,600.00 | 6,200.00 | 5,300.00 | 6,200.00 | 6,200.00 | 954,210 |
| 2022-01-19 | 6,300.00 | 6,300.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,569,300 |
| 2022-01-18 | 6,900.00 | 6,900.00 | 6,300.00 | 6,300.00 | 6,300.00 | 1,493,650 |
| 2022-01-17 | 7,500.00 | 7,800.00 | 6,800.00 | 6,900.00 | 6,900.00 | 1,338,910 |
| 2022-01-14 | 7,500.00 | 7,900.00 | 6,800.00 | 7,500.00 | 7,500.00 | 1,274,822 |
| 2022-01-13 | 8,300.00 | 8,400.00 | 7,500.00 | 7,500.00 | 7,500.00 | 2,653,922 |
| 2022-01-12 | 8,300.00 | 8,600.00 | 7,800.00 | 8,300.00 | 8,300.00 | 2,806,015 |
| 2022-01-11 | 9,200.00 | 9,200.00 | 8,300.00 | 8,600.00 | 8,600.00 | 2,245,872 |
| 2022-01-10 | 9,100.00 | 9,800.00 | 9,000.00 | 9,200.00 | 9,200.00 | 4,265,245 |
| 2022-01-07 | 8,300.00 | 9,100.00 | 8,200.00 | 9,000.00 | 9,000.00 | 4,674,754 |
| 2022-01-06 | 8,000.00 | 8,600.00 | 8,000.00 | 8,300.00 | 8,300.00 | 2,675,241 |
| 2022-01-05 | 8,200.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | 1,700,324 |
| 2022-01-04 | 8,000.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 1,981,295 |
| 2021-12-31 | 8,300.00 | 8,400.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,121,895 |
| 2021-12-30 | 8,300.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | 1,928,050 |
| 2021-12-29 | 8,200.00 | 8,300.00 | 8,000.00 | 8,300.00 | 8,300.00 | 2,587,415 |
| 2021-12-28 | 8,400.00 | 8,500.00 | 8,100.00 | 8,200.00 | 8,200.00 | 2,426,122 |
| 2021-12-27 | 8,400.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 949,947 |
| 2021-12-24 | 8,200.00 | 8,800.00 | 8,100.00 | 8,400.00 | 8,400.00 | 2,523,822 |
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.