Truong Thanh Energy and Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6,500.00 | 6,600.00 | 6,350.00 | 6,360.00 | 6,360.00 | 16,500 |
| 2025-10-24 | 6,400.00 | 6,400.00 | 6,150.00 | 6,370.00 | 6,370.00 | 4,900 |
| 2025-10-23 | 6,350.00 | 6,450.00 | 6,350.00 | 6,370.00 | 6,370.00 | 24,700 |
| 2025-10-22 | 6,300.00 | 6,450.00 | 6,300.00 | 6,320.00 | 6,320.00 | 14,400 |
| 2025-10-21 | 6,100.00 | 6,350.00 | 6,100.00 | 6,350.00 | 6,350.00 | 42,800 |
| 2025-10-20 | 6,600.00 | 6,790.00 | 6,140.00 | 6,140.00 | 6,140.00 | 47,100 |
| 2025-10-17 | 6,680.00 | 6,770.00 | 6,580.00 | 6,600.00 | 6,600.00 | 27,700 |
| 2025-10-16 | 6,840.00 | 6,840.00 | 6,600.00 | 6,680.00 | 6,680.00 | 34,093 |
| 2025-10-15 | 7,050.00 | 7,050.00 | 6,680.00 | 6,850.00 | 6,850.00 | 80,645 |
| 2025-10-14 | 7,090.00 | 7,330.00 | 7,000.00 | 7,000.00 | 7,000.00 | 94,369 |
| 2025-10-13 | 7,150.00 | 7,200.00 | 7,070.00 | 7,090.00 | 7,090.00 | 78,425 |
| 2025-10-10 | 6,720.00 | 6,900.00 | 6,690.00 | 6,900.00 | 6,900.00 | 104,202 |
| 2025-10-09 | 6,600.00 | 6,600.00 | 6,450.00 | 6,450.00 | 6,450.00 | 24,341 |
| 2025-10-08 | 6,610.00 | 6,630.00 | 6,570.00 | 6,570.00 | 6,570.00 | 41,932 |
| 2025-10-07 | 6,660.00 | 6,660.00 | 6,610.00 | 6,610.00 | 6,610.00 | 4,145,739 |
| 2025-10-06 | 6,600.00 | 6,700.00 | 6,600.00 | 6,650.00 | 6,650.00 | 48,585 |
| 2025-10-03 | 6,640.00 | 6,650.00 | 6,600.00 | 6,650.00 | 6,650.00 | 29,372 |
| 2025-10-02 | 6,820.00 | 6,820.00 | 6,640.00 | 6,640.00 | 6,640.00 | 22,430 |
| 2025-10-01 | 6,700.00 | 6,710.00 | 6,600.00 | 6,600.00 | 6,600.00 | 25,343 |
| 2025-09-30 | 6,740.00 | 6,740.00 | 6,600.00 | 6,700.00 | 6,700.00 | 52,889 |
| 2025-09-29 | 6,780.00 | 6,900.00 | 6,710.00 | 6,710.00 | 6,710.00 | 65,931 |
| 2025-09-26 | 6,700.00 | 6,950.00 | 6,700.00 | 6,700.00 | 6,700.00 | 97,681 |
| 2025-09-25 | 6,700.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | 32,240 |
| 2025-09-24 | 6,800.00 | 6,990.00 | 6,440.00 | 6,990.00 | 6,990.00 | 40,976 |
| 2025-09-23 | 7,090.00 | 7,090.00 | 6,600.00 | 6,860.00 | 6,860.00 | 218,092 |
| 2025-09-22 | 7,200.00 | 7,590.00 | 7,090.00 | 7,090.00 | 7,090.00 | 155,950 |
| 2025-09-19 | 7,750.00 | 8,100.00 | 7,400.00 | 7,610.00 | 7,610.00 | 170,300 |
| 2025-09-18 | 7,590.00 | 7,850.00 | 7,200.00 | 7,780.00 | 7,780.00 | 570,100 |
| 2025-09-17 | 7,200.00 | 7,340.00 | 6,510.00 | 7,340.00 | 7,340.00 | 771,700 |
| 2025-09-16 | 6,550.00 | 6,860.00 | 6,550.00 | 6,860.00 | 6,860.00 | 556,600 |
| 2025-09-15 | 6,100.00 | 6,420.00 | 6,100.00 | 6,420.00 | 6,420.00 | 1,073,100 |
| 2025-09-12 | 5,920.00 | 6,000.00 | 5,880.00 | 6,000.00 | 6,000.00 | 38,800 |
| 2025-09-11 | 5,930.00 | 5,950.00 | 5,860.00 | 5,920.00 | 5,920.00 | 58,800 |
| 2025-09-10 | 5,900.00 | 5,940.00 | 5,850.00 | 5,890.00 | 5,890.00 | 26,400 |
| 2025-09-09 | 5,870.00 | 5,950.00 | 5,790.00 | 5,890.00 | 5,890.00 | 61,100 |
| 2025-09-08 | 6,000.00 | 6,040.00 | 5,700.00 | 5,810.00 | 5,810.00 | 93,800 |
| 2025-09-05 | 6,050.00 | 6,100.00 | 6,010.00 | 6,010.00 | 6,010.00 | 73,300 |
| 2025-09-04 | 6,050.00 | 6,100.00 | 6,040.00 | 6,050.00 | 6,050.00 | 70,100 |
| 2025-09-03 | 6,050.00 | 6,200.00 | 6,050.00 | 6,050.00 | 6,050.00 | 58,200 |
| 2025-08-29 | 6,160.00 | 6,290.00 | 6,020.00 | 6,040.00 | 6,040.00 | 183,100 |
| 2025-08-28 | 6,390.00 | 6,390.00 | 6,070.00 | 6,280.00 | 6,280.00 | 81,000 |
| 2025-08-27 | 6,250.00 | 6,680.00 | 6,150.00 | 6,330.00 | 6,330.00 | 723,800 |
| 2025-08-26 | 5,900.00 | 6,290.00 | 5,900.00 | 6,250.00 | 6,250.00 | 1,359,900 |
| 2025-08-25 | 5,990.00 | 6,000.00 | 5,880.00 | 5,880.00 | 5,880.00 | 45,900 |
| 2025-08-22 | 5,950.00 | 6,100.00 | 5,940.00 | 5,990.00 | 5,990.00 | 48,200 |
| 2025-08-21 | 6,150.00 | 6,150.00 | 5,930.00 | 5,930.00 | 5,930.00 | 88,700 |
| 2025-08-20 | 6,000.00 | 6,360.00 | 5,900.00 | 6,150.00 | 6,150.00 | 269,500 |
| 2025-08-19 | 5,880.00 | 6,000.00 | 5,840.00 | 6,000.00 | 6,000.00 | 110,700 |
| 2025-08-18 | 5,900.00 | 5,950.00 | 5,840.00 | 5,870.00 | 5,870.00 | 54,200 |
| 2025-08-15 | 6,010.00 | 6,010.00 | 5,900.00 | 5,900.00 | 5,900.00 | 74,800 |
| 2025-08-14 | 6,040.00 | 6,050.00 | 5,940.00 | 6,000.00 | 6,000.00 | 152,800 |
| 2025-08-13 | 6,100.00 | 6,100.00 | 5,970.00 | 6,030.00 | 6,030.00 | 193,500 |
| 2025-08-12 | 6,130.00 | 6,130.00 | 6,100.00 | 6,100.00 | 6,100.00 | 62,200 |
| 2025-08-11 | 6,150.00 | 6,200.00 | 6,100.00 | 6,130.00 | 6,130.00 | 216,500 |
| 2025-08-08 | 6,170.00 | 6,180.00 | 6,100.00 | 6,140.00 | 6,140.00 | 147,600 |
| 2025-08-07 | 6,280.00 | 6,280.00 | 6,150.00 | 6,190.00 | 6,190.00 | 57,800 |
| 2025-08-06 | 6,180.00 | 6,230.00 | 6,150.00 | 6,210.00 | 6,210.00 | 89,800 |
| 2025-08-05 | 6,120.00 | 6,220.00 | 6,100.00 | 6,180.00 | 6,180.00 | 171,500 |
| 2025-08-04 | 6,010.00 | 6,150.00 | 6,010.00 | 6,120.00 | 6,120.00 | 87,600 |
| 2025-08-01 | 6,210.00 | 6,230.00 | 6,100.00 | 6,200.00 | 6,200.00 | 122,700 |
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.