Truong Thanh Energy and Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6,280.00 | 6,280.00 | 6,020.00 | 6,230.00 | 6,230.00 | 9,600 |
| 2026-01-20 | 6,300.00 | 6,300.00 | 6,270.00 | 6,280.00 | 6,280.00 | 4,600 |
| 2026-01-19 | 6,210.00 | 6,390.00 | 6,200.00 | 6,300.00 | 6,300.00 | 7,200 |
| 2026-01-16 | 6,230.00 | 6,420.00 | 6,160.00 | 6,200.00 | 6,200.00 | 38,900 |
| 2026-01-15 | 6,520.00 | 6,520.00 | 6,080.00 | 6,230.00 | 6,230.00 | 41,400 |
| 2026-01-14 | 6,600.00 | 6,600.00 | 6,230.00 | 6,520.00 | 6,520.00 | 3,700 |
| 2026-01-13 | 6,170.00 | 6,350.00 | 6,170.00 | 6,350.00 | 6,350.00 | 3,100 |
| 2026-01-12 | 6,120.00 | 6,350.00 | 6,120.00 | 6,350.00 | 6,350.00 | 4,600 |
| 2026-01-09 | 6,100.00 | 6,350.00 | 6,100.00 | 6,250.00 | 6,250.00 | 11,200 |
| 2026-01-08 | 6,300.00 | 6,400.00 | 6,210.00 | 6,210.00 | 6,210.00 | 44,800 |
| 2026-01-07 | 6,270.00 | 6,400.00 | 6,240.00 | 6,240.00 | 6,240.00 | 41,100 |
| 2026-01-06 | 6,500.00 | 6,500.00 | 6,230.00 | 6,270.00 | 6,270.00 | 29,800 |
| 2026-01-05 | 6,890.00 | 6,890.00 | 6,510.00 | 6,520.00 | 6,520.00 | 25,800 |
| 2025-12-31 | 6,650.00 | 6,990.00 | 6,520.00 | 6,950.00 | 6,950.00 | 138,100 |
| 2025-12-30 | 6,300.00 | 6,990.00 | 6,200.00 | 6,990.00 | 6,990.00 | 165,900 |
| 2025-12-29 | 6,520.00 | 6,600.00 | 6,330.00 | 6,550.00 | 6,550.00 | 132,400 |
| 2025-12-26 | 7,000.00 | 7,000.00 | 6,510.00 | 6,800.00 | 6,800.00 | 173,900 |
| 2025-12-25 | 7,290.00 | 7,500.00 | 6,520.00 | 7,000.00 | 7,000.00 | 994,100 |
| 2025-12-24 | 6,690.00 | 7,010.00 | 6,630.00 | 7,010.00 | 7,010.00 | 1,179,000 |
| 2025-12-23 | 6,140.00 | 6,560.00 | 6,140.00 | 6,560.00 | 6,560.00 | 524,200 |
| 2025-12-22 | 6,140.00 | 6,180.00 | 6,020.00 | 6,140.00 | 6,140.00 | 16,000 |
| 2025-12-19 | 6,140.00 | 6,180.00 | 6,140.00 | 6,150.00 | 6,150.00 | 5,000 |
| 2025-12-18 | 6,150.00 | 6,290.00 | 6,130.00 | 6,140.00 | 6,140.00 | 2,000 |
| 2025-12-17 | 6,250.00 | 6,250.00 | 6,150.00 | 6,150.00 | 6,150.00 | 25,300 |
| 2025-12-16 | 6,290.00 | 6,290.00 | 6,000.00 | 6,290.00 | 6,290.00 | 30,100 |
| 2025-12-15 | 6,260.00 | 6,300.00 | 6,060.00 | 6,300.00 | 6,300.00 | 32,200 |
| 2025-12-12 | 6,200.00 | 6,600.00 | 6,200.00 | 6,260.00 | 6,260.00 | 43,600 |
| 2025-12-11 | 6,250.00 | 6,250.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1,000 |
| 2025-12-10 | 6,210.00 | 6,260.00 | 6,210.00 | 6,260.00 | 6,260.00 | 900 |
| 2025-12-09 | 6,260.00 | 6,260.00 | 6,000.00 | 6,210.00 | 6,210.00 | 10,800 |
| 2025-12-08 | 6,350.00 | 6,350.00 | 6,300.00 | 6,300.00 | 6,300.00 | 800 |
| 2025-12-05 | 6,390.00 | 6,400.00 | 6,390.00 | 6,390.00 | 6,390.00 | 21,600 |
| 2025-12-04 | 6,310.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 18,500 |
| 2025-12-03 | 6,290.00 | 6,400.00 | 6,290.00 | 6,400.00 | 6,400.00 | 200 |
| 2025-12-02 | 6,200.00 | 6,290.00 | 6,200.00 | 6,290.00 | 6,290.00 | 12,600 |
| 2025-12-01 | 6,260.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 13,300 |
| 2025-11-28 | 6,300.00 | 6,300.00 | 6,220.00 | 6,260.00 | 6,260.00 | 30,900 |
| 2025-11-27 | 6,280.00 | 6,280.00 | 6,270.00 | 6,270.00 | 6,270.00 | 3,000 |
| 2025-11-26 | 6,270.00 | 6,300.00 | 6,270.00 | 6,280.00 | 6,280.00 | 5,900 |
| 2025-11-25 | 6,380.00 | 6,380.00 | 6,240.00 | 6,260.00 | 6,260.00 | 10,400 |
| 2025-11-24 | 6,450.00 | 6,450.00 | 6,260.00 | 6,410.00 | 6,410.00 | 27,000 |
| 2025-11-21 | 6,400.00 | 6,400.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,800 |
| 2025-11-20 | 6,550.00 | 6,570.00 | 6,380.00 | 6,490.00 | 6,490.00 | 23,700 |
| 2025-11-19 | 6,380.00 | 6,540.00 | 6,380.00 | 6,540.00 | 6,540.00 | 1,500 |
| 2025-11-18 | 6,480.00 | 6,480.00 | 6,380.00 | 6,380.00 | 6,380.00 | 1,700 |
| 2025-11-17 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | 100 |
| 2025-11-14 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 3,700 |
| 2025-11-13 | 6,300.00 | 6,300.00 | 6,290.00 | 6,290.00 | 6,290.00 | 9,900 |
| 2025-11-12 | 6,280.00 | 6,360.00 | 6,280.00 | 6,300.00 | 6,300.00 | 1,500 |
| 2025-11-11 | 6,250.00 | 6,300.00 | 6,190.00 | 6,300.00 | 6,300.00 | 22,700 |
| 2025-11-10 | 6,270.00 | 6,280.00 | 6,250.00 | 6,250.00 | 6,250.00 | 18,500 |
| 2025-11-07 | 6,340.00 | 6,340.00 | 6,250.00 | 6,290.00 | 6,290.00 | 6,600 |
| 2025-11-06 | 6,540.00 | 6,540.00 | 6,320.00 | 6,340.00 | 6,340.00 | 5,200 |
| 2025-11-05 | 6,410.00 | 6,450.00 | 6,400.00 | 6,450.00 | 6,450.00 | 4,900 |
| 2025-11-04 | 6,400.00 | 6,440.00 | 6,200.00 | 6,440.00 | 6,440.00 | 31,500 |
| 2025-11-03 | 6,430.00 | 6,600.00 | 6,410.00 | 6,410.00 | 6,410.00 | 38,600 |
| 2025-10-31 | 6,440.00 | 6,450.00 | 6,400.00 | 6,420.00 | 6,420.00 | 15,800 |
| 2025-10-30 | 6,450.00 | 6,450.00 | 6,400.00 | 6,440.00 | 6,440.00 | 14,100 |
| 2025-10-29 | 6,340.00 | 6,450.00 | 6,340.00 | 6,450.00 | 6,450.00 | 16,100 |
| 2025-10-28 | 6,320.00 | 6,350.00 | 6,300.00 | 6,350.00 | 6,350.00 | 7,900 |
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.