Truong Thanh Energy and Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,060.00 | 6,100.00 | 6,060.00 | 6,080.00 | 6,080.00 | 145,200 |
| 2026-10-15 | 5,960.00 | 6,190.00 | 5,960.00 | 6,070.00 | 6,070.00 | 103,600 |
| 2026-10-14 | 5,980.00 | 6,020.00 | 5,980.00 | 6,020.00 | 6,020.00 | 109,100 |
| 2026-10-13 | 6,200.00 | 6,200.00 | 6,010.00 | 6,020.00 | 6,020.00 | 138,300 |
| 2026-10-12 | 6,100.00 | 6,290.00 | 6,040.00 | 6,080.00 | 6,080.00 | 145,700 |
| 2026-10-09 | 6,100.00 | 6,280.00 | 5,990.00 | 6,100.00 | 6,100.00 | 114,200 |
| 2026-10-08 | 6,000.00 | 6,100.00 | 5,990.00 | 6,100.00 | 6,100.00 | 81,300 |
| 2026-10-07 | 6,050.00 | 6,100.00 | 5,880.00 | 6,000.00 | 6,000.00 | 94,900 |
| 2026-10-06 | 6,000.00 | 6,000.00 | 5,790.00 | 5,860.00 | 5,860.00 | 64,800 |
| 2026-10-05 | 5,850.00 | 5,850.00 | 5,750.00 | 5,750.00 | 5,750.00 | 41,500 |
| 2026-10-02 | 5,970.00 | 5,970.00 | 5,730.00 | 5,800.00 | 5,800.00 | 600 |
| 2026-10-01 | 5,970.00 | 5,980.00 | 5,730.00 | 5,840.00 | 5,840.00 | 9,100 |
| 2026-09-30 | 5,750.00 | 5,980.00 | 5,710.00 | 5,750.00 | 5,750.00 | 38,100 |
| 2026-09-29 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 200 |
| 2026-09-28 | 5,760.00 | 5,800.00 | 5,700.00 | 5,710.00 | 5,710.00 | 29,000 |
| 2026-09-25 | 5,870.00 | 5,870.00 | 5,680.00 | 5,800.00 | 5,800.00 | 271,200 |
| 2026-09-24 | 5,720.00 | 5,870.00 | 5,710.00 | 5,870.00 | 5,870.00 | 308,900 |
| 2026-09-23 | 5,960.00 | 6,050.00 | 5,800.00 | 5,900.00 | 5,900.00 | 181,600 |
| 2026-09-22 | 5,620.00 | 5,850.00 | 5,620.00 | 5,660.00 | 5,660.00 | 469,000 |
| 2026-09-21 | 6,000.00 | 6,000.00 | 5,700.00 | 5,930.00 | 5,930.00 | 459,400 |
| 2026-09-18 | 5,980.00 | 5,980.00 | 5,700.00 | 5,940.00 | 5,940.00 | 185,600 |
| 2026-09-17 | 6,000.00 | 6,000.00 | 5,750.00 | 5,890.00 | 5,890.00 | 306,200 |
| 2026-09-16 | 5,980.00 | 5,980.00 | 5,740.00 | 5,900.00 | 5,900.00 | 166,300 |
| 2026-09-15 | 5,930.00 | 5,930.00 | 5,750.00 | 5,900.00 | 5,900.00 | 285,500 |
| 2026-09-14 | 5,990.00 | 6,000.00 | 5,800.00 | 5,930.00 | 5,930.00 | 7,300 |
| 2026-09-11 | 5,990.00 | 6,050.00 | 5,820.00 | 5,950.00 | 5,950.00 | 90,500 |
| 2026-09-10 | 5,900.00 | 6,000.00 | 5,900.00 | 5,990.00 | 5,990.00 | 103,600 |
| 2026-09-09 | 5,950.00 | 5,950.00 | 5,850.00 | 5,850.00 | 5,850.00 | 4,100 |
| 2026-09-08 | 5,850.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 22,100 |
| 2026-09-07 | 6,020.00 | 6,020.00 | 5,800.00 | 5,800.00 | 5,800.00 | 2,800 |
| 2026-09-04 | 5,950.00 | 6,080.00 | 5,800.00 | 6,020.00 | 6,020.00 | 11,300 |
| 2026-09-03 | 5,710.00 | 6,190.00 | 5,590.00 | 6,080.00 | 6,080.00 | 62,200 |
| 2026-08-28 | 5,920.00 | 6,000.00 | 5,920.00 | 6,000.00 | 6,000.00 | 12,700 |
| 2026-08-27 | 6,230.00 | 6,230.00 | 5,920.00 | 5,920.00 | 5,920.00 | 21,900 |
| 2026-08-26 | 6,000.00 | 6,250.00 | 6,000.00 | 6,000.00 | 6,000.00 | 34,900 |
| 2026-08-25 | 6,100.00 | 6,280.00 | 5,910.00 | 5,910.00 | 5,910.00 | 13,900 |
| 2026-08-24 | 6,250.00 | 6,480.00 | 6,220.00 | 6,340.00 | 6,340.00 | 5,900 |
| 2026-08-21 | 6,090.00 | 6,250.00 | 6,090.00 | 6,250.00 | 6,250.00 | 305,900 |
| 2026-08-20 | 6,280.00 | 6,280.00 | 5,850.00 | 5,850.00 | 5,850.00 | 2,200 |
| 2026-08-18 | 6,030.00 | 6,080.00 | 6,030.00 | 6,080.00 | 6,080.00 | 5,100 |
| 2026-08-17 | 6,000.00 | 6,100.00 | 6,000.00 | 6,050.00 | 6,050.00 | 25,900 |
| 2026-08-14 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 70,300 |
| 2026-08-13 | 6,000.00 | 6,020.00 | 6,000.00 | 6,000.00 | 6,000.00 | 68,200 |
| 2026-08-12 | 6,050.00 | 6,050.00 | 5,950.00 | 6,000.00 | 6,000.00 | 51,900 |
| 2026-08-11 | 6,040.00 | 6,100.00 | 5,920.00 | 6,100.00 | 6,100.00 | 48,100 |
| 2026-08-10 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 31,300 |
| 2026-08-07 | 5,810.00 | 6,100.00 | 5,810.00 | 5,900.00 | 5,900.00 | 13,700 |
| 2026-08-06 | 6,000.00 | 6,050.00 | 6,000.00 | 6,050.00 | 6,050.00 | 900 |
| 2026-08-05 | 6,100.00 | 6,200.00 | 5,850.00 | 6,100.00 | 6,100.00 | 700 |
| 2026-08-04 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 13,700 |
| 2026-08-03 | 5,990.00 | 6,020.00 | 5,620.00 | 6,000.00 | 6,000.00 | 28,300 |
| 2026-07-31 | 5,980.00 | 6,000.00 | 5,800.00 | 5,950.00 | 5,950.00 | 18,500 |
| 2026-07-30 | 5,800.00 | 5,950.00 | 5,800.00 | 5,950.00 | 5,950.00 | 22,600 |
| 2026-07-29 | 5,980.00 | 5,980.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,100 |
| 2026-07-28 | 5,750.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 24,100 |
| 2026-07-27 | 6,100.00 | 6,100.00 | 5,850.00 | 5,900.00 | 5,900.00 | 600 |
| 2026-07-24 | 5,700.00 | 5,910.00 | 5,700.00 | 5,910.00 | 5,910.00 | 4,400 |
| 2026-07-23 | 5,780.00 | 6,050.00 | 5,780.00 | 5,800.00 | 5,800.00 | 66,600 |
| 2026-07-22 | 5,800.00 | 5,800.00 | 5,510.00 | 5,800.00 | 5,800.00 | 61,100 |
| 2026-07-21 | 5,700.00 | 5,810.00 | 5,700.00 | 5,800.00 | 5,800.00 | 46,400 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.