Truong Thanh Energy and Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5,900.00 | 5,900.00 | 5,550.00 | 5,790.00 | 5,790.00 | 65,800 |
| 2026-07-17 | 5,800.00 | 5,860.00 | 5,750.00 | 5,800.00 | 5,800.00 | 7,600 |
| 2026-07-16 | 5,900.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 4,100 |
| 2026-07-15 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 3,800 |
| 2026-07-14 | 5,800.00 | 6,150.00 | 5,800.00 | 5,800.00 | 5,800.00 | 2,200 |
| 2026-07-13 | 5,900.00 | 5,900.00 | 5,650.00 | 5,800.00 | 5,800.00 | 11,500 |
| 2026-07-10 | 5,920.00 | 5,960.00 | 5,700.00 | 5,900.00 | 5,900.00 | 8,000 |
| 2026-07-09 | 5,680.00 | 5,960.00 | 5,680.00 | 5,920.00 | 5,920.00 | 8,800 |
| 2026-07-08 | 5,710.00 | 5,950.00 | 5,710.00 | 5,800.00 | 5,800.00 | 14,300 |
| 2026-07-07 | 6,000.00 | 6,000.00 | 5,700.00 | 5,960.00 | 5,960.00 | 9,300 |
| 2026-07-06 | 5,810.00 | 5,950.00 | 5,630.00 | 5,950.00 | 5,950.00 | 12,900 |
| 2026-07-03 | 5,860.00 | 6,000.00 | 5,860.00 | 5,990.00 | 5,990.00 | 15,100 |
| 2026-07-02 | 5,980.00 | 5,980.00 | 5,910.00 | 5,980.00 | 5,980.00 | 3,900 |
| 2026-07-01 | 5,920.00 | 5,980.00 | 5,900.00 | 5,980.00 | 5,980.00 | 692,000 |
| 2026-06-30 | 5,980.00 | 5,980.00 | 5,900.00 | 5,900.00 | 5,900.00 | 24,500 |
| 2026-06-29 | 6,000.00 | 6,000.00 | 5,900.00 | 5,980.00 | 5,980.00 | 73,200 |
| 2026-06-26 | 5,960.00 | 5,990.00 | 5,710.00 | 5,710.00 | 5,710.00 | 1,200 |
| 2026-06-25 | 6,010.00 | 6,010.00 | 5,960.00 | 5,960.00 | 5,960.00 | 13,800 |
| 2026-06-24 | 6,070.00 | 6,070.00 | 6,000.00 | 6,010.00 | 6,010.00 | 22,000 |
| 2026-06-23 | 6,060.00 | 6,280.00 | 6,000.00 | 6,000.00 | 6,000.00 | 25,700 |
| 2026-06-22 | 6,010.00 | 6,300.00 | 6,000.00 | 6,010.00 | 6,010.00 | 18,800 |
| 2026-06-19 | 6,100.00 | 6,100.00 | 5,950.00 | 5,950.00 | 5,950.00 | 15,200 |
| 2026-06-18 | 6,100.00 | 6,110.00 | 6,100.00 | 6,100.00 | 6,100.00 | 10,000 |
| 2026-06-17 | 6,150.00 | 6,150.00 | 5,930.00 | 6,100.00 | 6,100.00 | 12,900 |
| 2026-06-16 | 6,090.00 | 6,090.00 | 5,770.00 | 6,070.00 | 6,070.00 | 23,000 |
| 2026-06-15 | 5,980.00 | 6,190.00 | 5,910.00 | 6,150.00 | 6,150.00 | 19,100 |
| 2026-06-12 | 6,250.00 | 6,250.00 | 5,910.00 | 5,980.00 | 5,980.00 | 50,400 |
| 2026-06-11 | 5,950.00 | 6,250.00 | 5,940.00 | 6,090.00 | 6,090.00 | 33,300 |
| 2026-06-10 | 6,370.00 | 6,380.00 | 5,960.00 | 6,300.00 | 6,300.00 | 86,800 |
| 2026-06-09 | 6,330.00 | 6,490.00 | 5,950.00 | 6,380.00 | 6,380.00 | 106,934 |
| 2026-06-08 | 6,060.00 | 6,200.00 | 6,050.00 | 6,200.00 | 6,200.00 | 2,610 |
| 2026-06-05 | 6,300.00 | 6,350.00 | 6,200.00 | 6,200.00 | 6,200.00 | 11,900 |
| 2026-06-04 | 6,310.00 | 6,380.00 | 6,310.00 | 6,360.00 | 6,360.00 | 15,500 |
| 2026-06-03 | 6,410.00 | 6,410.00 | 6,300.00 | 6,300.00 | 6,300.00 | 1,200 |
| 2026-06-02 | 6,110.00 | 6,210.00 | 6,010.00 | 6,010.00 | 6,010.00 | 23,100 |
| 2026-06-01 | 6,340.00 | 6,340.00 | 6,110.00 | 6,110.00 | 6,110.00 | 18,600 |
| 2026-05-29 | 6,370.00 | 6,370.00 | 6,330.00 | 6,330.00 | 6,330.00 | 18,000 |
| 2026-05-28 | 6,390.00 | 6,390.00 | 6,370.00 | 6,370.00 | 6,370.00 | 15,000 |
| 2026-05-27 | 6,410.00 | 6,430.00 | 6,370.00 | 6,370.00 | 6,370.00 | 16,400 |
| 2026-05-26 | 6,370.00 | 6,450.00 | 6,370.00 | 6,410.00 | 6,410.00 | 16,600 |
| 2026-05-25 | 6,370.00 | 6,450.00 | 6,370.00 | 6,370.00 | 6,370.00 | 26,000 |
| 2026-05-22 | 6,320.00 | 6,470.00 | 6,300.00 | 6,370.00 | 6,370.00 | 5,300 |
| 2026-05-21 | 6,400.00 | 6,500.00 | 6,320.00 | 6,320.00 | 6,320.00 | 25,400 |
| 2026-05-20 | 6,300.00 | 6,460.00 | 6,250.00 | 6,380.00 | 6,380.00 | 20,900 |
| 2026-05-19 | 6,400.00 | 6,410.00 | 6,300.00 | 6,300.00 | 6,300.00 | 35,200 |
| 2026-05-18 | 6,460.00 | 6,460.00 | 6,390.00 | 6,450.00 | 6,450.00 | 29,200 |
| 2026-05-15 | 6,550.00 | 6,550.00 | 6,400.00 | 6,460.00 | 6,460.00 | 20,600 |
| 2026-05-14 | 6,500.00 | 6,520.00 | 6,450.00 | 6,450.00 | 6,450.00 | 27,400 |
| 2026-05-13 | 6,210.00 | 6,580.00 | 6,210.00 | 6,500.00 | 6,500.00 | 10,100 |
| 2026-05-12 | 6,700.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 88,600 |
| 2026-05-11 | 6,690.00 | 6,730.00 | 6,530.00 | 6,530.00 | 6,530.00 | 152,800 |
| 2026-05-08 | 6,500.00 | 6,930.00 | 6,500.00 | 6,530.00 | 6,530.00 | 384,600 |
| 2026-05-07 | 6,110.00 | 6,530.00 | 6,110.00 | 6,530.00 | 6,530.00 | 294,900 |
| 2026-05-06 | 6,000.00 | 6,110.00 | 5,940.00 | 6,110.00 | 6,110.00 | 71,000 |
| 2026-05-05 | 6,190.00 | 6,190.00 | 5,940.00 | 5,940.00 | 5,940.00 | 18,700 |
| 2026-05-04 | 5,770.00 | 6,050.00 | 5,770.00 | 5,940.00 | 5,940.00 | 13,200 |
| 2026-04-29 | 5,780.00 | 5,780.00 | 5,700.00 | 5,770.00 | 5,770.00 | 7,000 |
| 2026-04-28 | 5,830.00 | 5,830.00 | 5,790.00 | 5,790.00 | 5,790.00 | 14,500 |
| 2026-04-24 | 5,860.00 | 5,860.00 | 5,820.00 | 5,860.00 | 5,860.00 | 8,200 |
| 2026-04-23 | 5,980.00 | 5,980.00 | 5,830.00 | 5,830.00 | 5,830.00 | 47,200 |
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.