Truong Thanh Energy and Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 2,400 |
| 2026-04-21 | 5,910.00 | 5,920.00 | 5,910.00 | 5,910.00 | 5,910.00 | 20,300 |
| 2026-04-20 | 5,900.00 | 5,910.00 | 5,900.00 | 5,910.00 | 5,910.00 | 42,700 |
| 2026-04-17 | 5,900.00 | 5,910.00 | 5,880.00 | 5,910.00 | 5,910.00 | 45,500 |
| 2026-04-16 | 5,940.00 | 5,970.00 | 5,860.00 | 5,910.00 | 5,910.00 | 29,700 |
| 2026-04-15 | 5,900.00 | 5,970.00 | 5,900.00 | 5,950.00 | 5,950.00 | 21,900 |
| 2026-04-14 | 6,000.00 | 6,000.00 | 5,810.00 | 5,900.00 | 5,900.00 | 65,300 |
| 2026-04-13 | 6,050.00 | 6,050.00 | 5,860.00 | 5,880.00 | 5,880.00 | 39,100 |
| 2026-04-10 | 6,180.00 | 6,180.00 | 5,950.00 | 6,080.00 | 6,080.00 | 2,600 |
| 2026-04-09 | 5,970.00 | 5,980.00 | 5,910.00 | 5,910.00 | 5,910.00 | 9,000 |
| 2026-04-08 | 6,000.00 | 6,000.00 | 5,900.00 | 5,970.00 | 5,970.00 | 26,400 |
| 2026-04-07 | 5,950.00 | 6,000.00 | 5,950.00 | 5,950.00 | 5,950.00 | 4,800 |
| 2026-04-06 | 5,910.00 | 6,000.00 | 5,910.00 | 6,000.00 | 6,000.00 | 1,300 |
| 2026-04-03 | 5,960.00 | 6,080.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,200 |
| 2026-04-02 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 400 |
| 2026-04-01 | 6,000.00 | 6,200.00 | 5,970.00 | 5,970.00 | 5,970.00 | 2,500 |
| 2026-03-31 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 16,500 |
| 2026-03-30 | 6,000.00 | 6,000.00 | 5,990.00 | 6,000.00 | 6,000.00 | 3,800 |
| 2026-03-27 | 6,000.00 | 6,180.00 | 6,000.00 | 6,050.00 | 6,050.00 | 9,000 |
| 2026-03-26 | 6,000.00 | 6,020.00 | 5,960.00 | 5,970.00 | 5,970.00 | 4,300 |
| 2026-03-25 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 25,100 |
| 2026-03-24 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 7,200 |
| 2026-03-23 | 5,860.00 | 6,090.00 | 5,860.00 | 6,080.00 | 6,080.00 | 11,100 |
| 2026-03-20 | 5,900.00 | 6,140.00 | 5,900.00 | 6,100.00 | 6,100.00 | 3,300 |
| 2026-03-19 | 6,150.00 | 6,180.00 | 6,150.00 | 6,180.00 | 6,180.00 | 600 |
| 2026-03-18 | 5,990.00 | 6,270.00 | 5,990.00 | 6,020.00 | 6,020.00 | 1,700 |
| 2026-03-17 | 5,960.00 | 6,000.00 | 5,960.00 | 5,990.00 | 5,990.00 | 24,600 |
| 2026-03-16 | 5,880.00 | 6,120.00 | 5,860.00 | 5,950.00 | 5,950.00 | 27,500 |
| 2026-03-13 | 5,800.00 | 6,130.00 | 5,800.00 | 5,900.00 | 5,900.00 | 21,300 |
| 2026-03-12 | 6,000.00 | 6,000.00 | 5,850.00 | 5,900.00 | 5,900.00 | 22,900 |
| 2026-03-11 | 5,810.00 | 6,000.00 | 5,810.00 | 6,000.00 | 6,000.00 | 1,100 |
| 2026-03-10 | 5,950.00 | 5,950.00 | 5,800.00 | 5,800.00 | 5,800.00 | 6,200 |
| 2026-03-09 | 5,650.00 | 5,720.00 | 5,620.00 | 5,630.00 | 5,630.00 | 42,900 |
| 2026-03-06 | 6,000.00 | 6,100.00 | 6,000.00 | 6,040.00 | 6,040.00 | 7,300 |
| 2026-03-05 | 6,020.00 | 6,050.00 | 6,020.00 | 6,050.00 | 6,050.00 | 4,400 |
| 2026-03-04 | 6,100.00 | 6,100.00 | 6,000.00 | 6,010.00 | 6,010.00 | 8,800 |
| 2026-03-03 | 6,160.00 | 6,160.00 | 6,000.00 | 6,100.00 | 6,100.00 | 45,700 |
| 2026-03-02 | 5,950.00 | 6,190.00 | 5,940.00 | 5,940.00 | 5,940.00 | 27,900 |
| 2026-02-27 | 6,100.00 | 6,130.00 | 5,950.00 | 5,950.00 | 5,950.00 | 29,600 |
| 2026-02-26 | 6,220.00 | 6,230.00 | 6,100.00 | 6,130.00 | 6,130.00 | 6,800 |
| 2026-02-25 | 6,160.00 | 6,220.00 | 6,100.00 | 6,160.00 | 6,160.00 | 1,100 |
| 2026-02-24 | 6,230.00 | 6,230.00 | 6,090.00 | 6,160.00 | 6,160.00 | 13,300 |
| 2026-02-23 | 6,230.00 | 6,230.00 | 6,030.00 | 6,160.00 | 6,160.00 | 1,900 |
| 2026-02-13 | 6,290.00 | 6,290.00 | 6,230.00 | 6,230.00 | 6,230.00 | 1,100 |
| 2026-02-12 | 6,120.00 | 6,120.00 | 6,000.00 | 6,090.00 | 6,090.00 | 600 |
| 2026-02-11 | 6,090.00 | 6,090.00 | 6,000.00 | 6,030.00 | 6,030.00 | 3,600 |
| 2026-02-10 | 5,920.00 | 6,100.00 | 5,720.00 | 5,800.00 | 5,800.00 | 36,800 |
| 2026-02-09 | 6,050.00 | 6,150.00 | 5,630.00 | 6,140.00 | 6,140.00 | 21,900 |
| 2026-02-06 | 6,130.00 | 6,140.00 | 6,050.00 | 6,050.00 | 6,050.00 | 21,700 |
| 2026-02-05 | 6,150.00 | 6,300.00 | 6,110.00 | 6,140.00 | 6,140.00 | 4,800 |
| 2026-02-04 | 6,190.00 | 6,230.00 | 6,150.00 | 6,150.00 | 6,150.00 | 1,400 |
| 2026-02-03 | 6,070.00 | 6,200.00 | 6,070.00 | 6,200.00 | 6,200.00 | 2,500 |
| 2026-02-02 | 6,280.00 | 6,280.00 | 6,050.00 | 6,200.00 | 6,200.00 | 38,200 |
| 2026-01-30 | 6,180.00 | 6,190.00 | 6,100.00 | 6,190.00 | 6,190.00 | 19,600 |
| 2026-01-29 | 6,190.00 | 6,190.00 | 6,100.00 | 6,190.00 | 6,190.00 | 5,000 |
| 2026-01-28 | 6,120.00 | 6,280.00 | 6,000.00 | 6,190.00 | 6,190.00 | 3,500 |
| 2026-01-27 | 6,100.00 | 6,280.00 | 6,100.00 | 6,210.00 | 6,210.00 | 16,600 |
| 2026-01-26 | 6,200.00 | 6,200.00 | 6,110.00 | 6,110.00 | 6,110.00 | 2,700 |
| 2026-01-23 | 6,090.00 | 6,280.00 | 6,090.00 | 6,280.00 | 6,280.00 | 24,900 |
| 2026-01-22 | 6,280.00 | 6,280.00 | 6,090.00 | 6,150.00 | 6,150.00 | 16,100 |
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.