Tien Thanh Service and Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 8,400.00 | 8,400.00 | 7,900.00 | 8,200.00 | 8,200.00 | 1,652,110 |
| 2021-12-22 | 7,900.00 | 8,500.00 | 7,900.00 | 8,300.00 | 8,300.00 | 3,329,420 |
| 2021-12-21 | 7,900.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 1,649,859 |
| 2021-12-20 | 8,100.00 | 8,200.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1,263,527 |
| 2021-12-17 | 8,000.00 | 8,300.00 | 7,800.00 | 8,100.00 | 8,100.00 | 3,065,887 |
| 2021-12-16 | 7,700.00 | 8,000.00 | 7,500.00 | 8,000.00 | 8,000.00 | 1,857,555 |
| 2021-12-15 | 7,800.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1,226,409 |
| 2021-12-14 | 8,000.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1,159,981 |
| 2021-12-13 | 7,700.00 | 8,000.00 | 7,500.00 | 8,000.00 | 8,000.00 | 1,072,307 |
| 2021-12-10 | 7,800.00 | 7,800.00 | 7,400.00 | 7,600.00 | 7,600.00 | 2,927,382 |
| 2021-12-09 | 7,500.00 | 7,900.00 | 7,300.00 | 7,700.00 | 7,700.00 | 1,583,645 |
| 2021-12-08 | 7,900.00 | 8,000.00 | 7,400.00 | 7,500.00 | 7,500.00 | 2,037,858 |
| 2021-12-07 | 8,000.00 | 8,000.00 | 7,200.00 | 7,900.00 | 7,900.00 | 3,223,169 |
| 2021-12-06 | 8,600.00 | 8,800.00 | 8,000.00 | 8,000.00 | 8,000.00 | 3,187,916 |
| 2021-12-03 | 8,900.00 | 9,100.00 | 8,400.00 | 8,800.00 | 8,800.00 | 5,372,442 |
| 2021-12-02 | 7,600.00 | 8,300.00 | 7,500.00 | 8,300.00 | 8,300.00 | 2,522,149 |
| 2021-12-01 | 7,500.00 | 7,600.00 | 7,200.00 | 7,600.00 | 7,600.00 | 2,237,765 |
| 2021-11-30 | 7,000.00 | 7,600.00 | 7,000.00 | 7,400.00 | 7,400.00 | 4,289,640 |
| 2021-11-29 | 6,700.00 | 7,000.00 | 6,500.00 | 7,000.00 | 7,000.00 | 2,053,690 |
| 2021-11-26 | 7,000.00 | 7,200.00 | 6,700.00 | 6,800.00 | 6,800.00 | 2,714,124 |
| 2021-11-25 | 7,300.00 | 7,500.00 | 6,900.00 | 7,100.00 | 7,100.00 | 3,116,177 |
| 2021-11-24 | 7,400.00 | 7,700.00 | 7,200.00 | 7,300.00 | 7,300.00 | 3,727,848 |
| 2021-11-23 | 6,300.00 | 7,000.00 | 6,000.00 | 7,000.00 | 7,000.00 | 1,860,171 |
| 2021-11-22 | 6,900.00 | 7,100.00 | 6,300.00 | 6,400.00 | 6,400.00 | 3,131,609 |
| 2021-11-19 | 7,500.00 | 7,500.00 | 6,500.00 | 6,900.00 | 6,900.00 | 3,927,949 |
| 2021-11-18 | 7,000.00 | 7,600.00 | 6,800.00 | 7,100.00 | 7,100.00 | 2,798,855 |
| 2021-11-17 | 6,700.00 | 7,000.00 | 6,500.00 | 7,000.00 | 7,000.00 | 1,858,362 |
| 2021-11-16 | 7,200.00 | 7,200.00 | 6,500.00 | 6,700.00 | 6,700.00 | 3,398,389 |
| 2021-11-15 | 7,100.00 | 7,500.00 | 6,900.00 | 7,200.00 | 7,200.00 | 1,990,816 |
| 2021-11-12 | 6,700.00 | 7,100.00 | 6,500.00 | 7,100.00 | 7,100.00 | 2,910,143 |
| 2021-11-11 | 6,100.00 | 6,600.00 | 6,000.00 | 6,500.00 | 6,500.00 | 3,199,043 |
| 2021-11-10 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1,221,738 |
| 2021-11-09 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 742,590 |
| 2021-11-08 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,077,976 |
| 2021-11-05 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1,083,475 |
| 2021-11-04 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 834,811 |
| 2021-11-03 | 6,300.00 | 6,700.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2,169,743 |
| 2021-11-02 | 6,200.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 1,100,677 |
| 2021-11-01 | 6,100.00 | 6,400.00 | 5,900.00 | 6,100.00 | 6,100.00 | 2,268,679 |
| 2021-10-29 | 5,900.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 1,607,932 |
| 2021-10-28 | 5,800.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1,302,952 |
| 2021-10-27 | 6,200.00 | 6,200.00 | 5,600.00 | 5,800.00 | 5,800.00 | 4,305,928 |
| 2021-10-26 | 6,200.00 | 6,300.00 | 5,900.00 | 6,200.00 | 6,200.00 | 949,186 |
| 2021-10-25 | 6,500.00 | 6,600.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1,906,320 |
| 2021-10-22 | 5,900.00 | 6,400.00 | 5,600.00 | 6,300.00 | 6,300.00 | 4,843,135 |
| 2021-10-21 | 5,700.00 | 6,200.00 | 5,600.00 | 5,900.00 | 5,900.00 | 2,308,431 |
| 2021-10-20 | 5,200.00 | 5,700.00 | 5,100.00 | 5,700.00 | 5,700.00 | 3,440,078 |
| 2021-10-19 | 5,100.00 | 5,300.00 | 4,900.00 | 5,200.00 | 5,200.00 | 1,364,126 |
| 2021-10-18 | 5,000.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | 1,007,296 |
| 2021-10-15 | 4,900.00 | 5,200.00 | 4,800.00 | 5,000.00 | 5,000.00 | 1,525,088 |
| 2021-10-14 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 813,401 |
← NewerPage 21 of 21 · 1,251 trading days
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.