Truong Thanh Energy and Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 6,270.00 | 6,270.00 | 6,110.00 | 6,200.00 | 6,200.00 | 111,200 |
| 2025-07-30 | 6,180.00 | 6,230.00 | 6,150.00 | 6,180.00 | 6,180.00 | 124,800 |
| 2025-07-29 | 6,270.00 | 6,270.00 | 6,140.00 | 6,170.00 | 6,170.00 | 170,900 |
| 2025-07-28 | 6,270.00 | 6,300.00 | 6,160.00 | 6,200.00 | 6,200.00 | 254,400 |
| 2025-07-25 | 6,300.00 | 6,390.00 | 6,120.00 | 6,270.00 | 6,270.00 | 303,800 |
| 2025-07-24 | 6,470.00 | 6,470.00 | 6,200.00 | 6,300.00 | 6,300.00 | 351,600 |
| 2025-07-23 | 6,350.00 | 6,790.00 | 6,160.00 | 6,480.00 | 6,480.00 | 916,300 |
| 2025-07-22 | 6,200.00 | 6,350.00 | 6,100.00 | 6,350.00 | 6,350.00 | 436,400 |
| 2025-07-21 | 6,300.00 | 6,390.00 | 6,230.00 | 6,290.00 | 6,290.00 | 87,200 |
| 2025-07-18 | 6,300.00 | 6,380.00 | 6,270.00 | 6,300.00 | 6,300.00 | 108,200 |
| 2025-07-17 | 6,260.00 | 6,500.00 | 6,260.00 | 6,300.00 | 6,300.00 | 384,100 |
| 2025-07-16 | 6,290.00 | 6,300.00 | 6,230.00 | 6,260.00 | 6,260.00 | 69,400 |
| 2025-07-15 | 6,220.00 | 6,300.00 | 6,190.00 | 6,290.00 | 6,290.00 | 69,400 |
| 2025-07-14 | 6,380.00 | 6,380.00 | 6,160.00 | 6,280.00 | 6,280.00 | 111,800 |
| 2025-07-11 | 6,360.00 | 6,370.00 | 6,260.00 | 6,270.00 | 6,270.00 | 108,300 |
| 2025-07-10 | 6,780.00 | 6,780.00 | 6,370.00 | 6,370.00 | 6,370.00 | 59,700 |
| 2025-07-09 | 6,370.00 | 6,440.00 | 6,320.00 | 6,390.00 | 6,390.00 | 139,500 |
| 2025-07-08 | 6,380.00 | 6,400.00 | 6,330.00 | 6,370.00 | 6,370.00 | 82,000 |
| 2025-07-07 | 6,320.00 | 6,450.00 | 6,230.00 | 6,380.00 | 6,380.00 | 71,800 |
| 2025-07-04 | 6,210.00 | 6,390.00 | 6,210.00 | 6,350.00 | 6,350.00 | 188,500 |
| 2025-07-03 | 6,570.00 | 6,570.00 | 6,290.00 | 6,290.00 | 6,290.00 | 80,400 |
| 2025-07-02 | 6,700.00 | 7,000.00 | 6,300.00 | 6,320.00 | 6,320.00 | 368,800 |
| 2025-07-01 | 6,800.00 | 6,960.00 | 6,490.00 | 6,690.00 | 6,690.00 | 494,700 |
| 2025-06-30 | 6,070.00 | 6,540.00 | 6,070.00 | 6,540.00 | 6,540.00 | 396,000 |
| 2025-06-27 | 6,150.00 | 6,170.00 | 6,100.00 | 6,120.00 | 6,120.00 | 35,000 |
| 2025-06-26 | 6,100.00 | 6,160.00 | 6,060.00 | 6,150.00 | 6,150.00 | 52,900 |
| 2025-06-25 | 6,110.00 | 6,150.00 | 6,100.00 | 6,100.00 | 6,100.00 | 91,800 |
| 2025-06-24 | 6,300.00 | 6,300.00 | 6,050.00 | 6,100.00 | 6,100.00 | 174,500 |
| 2025-06-23 | 5,950.00 | 6,160.00 | 5,950.00 | 6,050.00 | 6,050.00 | 19,600 |
| 2025-06-20 | 6,100.00 | 6,190.00 | 5,990.00 | 6,140.00 | 6,140.00 | 99,600 |
| 2025-06-19 | 6,290.00 | 6,290.00 | 6,060.00 | 6,100.00 | 6,100.00 | 79,100 |
| 2025-06-18 | 6,390.00 | 6,390.00 | 6,130.00 | 6,190.00 | 6,190.00 | 135,400 |
| 2025-06-17 | 6,420.00 | 6,420.00 | 6,140.00 | 6,400.00 | 6,400.00 | 183,800 |
| 2025-06-16 | 6,150.00 | 6,500.00 | 6,150.00 | 6,430.00 | 6,430.00 | 241,200 |
| 2025-06-13 | 6,810.00 | 7,250.00 | 6,400.00 | 6,460.00 | 6,460.00 | 912,600 |
| 2025-06-12 | 6,360.00 | 6,780.00 | 6,360.00 | 6,780.00 | 6,780.00 | 1,146,000 |
| 2025-06-11 | 6,080.00 | 6,340.00 | 5,790.00 | 6,340.00 | 6,340.00 | 1,156,800 |
| 2025-06-10 | 5,480.00 | 5,930.00 | 5,470.00 | 5,930.00 | 5,930.00 | 444,900 |
| 2025-06-09 | 5,630.00 | 5,630.00 | 5,490.00 | 5,550.00 | 5,550.00 | 78,500 |
| 2025-06-06 | 5,670.00 | 5,670.00 | 5,500.00 | 5,630.00 | 5,630.00 | 117,300 |
| 2025-06-05 | 5,650.00 | 5,690.00 | 5,530.00 | 5,670.00 | 5,670.00 | 88,700 |
| 2025-06-04 | 5,660.00 | 5,700.00 | 5,600.00 | 5,620.00 | 5,620.00 | 121,700 |
| 2025-06-03 | 5,670.00 | 5,680.00 | 5,520.00 | 5,600.00 | 5,600.00 | 58,200 |
| 2025-06-02 | 5,600.00 | 5,700.00 | 5,440.00 | 5,670.00 | 5,670.00 | 78,800 |
| 2025-05-30 | 5,820.00 | 5,820.00 | 5,440.00 | 5,550.00 | 5,550.00 | 75,800 |
| 2025-05-29 | 5,460.00 | 5,820.00 | 5,460.00 | 5,820.00 | 5,820.00 | 263,900 |
| 2025-05-28 | 6,120.00 | 6,120.00 | 5,770.00 | 5,770.00 | 5,770.00 | 298,300 |
| 2025-05-27 | 6,550.00 | 6,690.00 | 6,100.00 | 6,200.00 | 6,200.00 | 195,800 |
| 2025-05-26 | 6,550.00 | 6,560.00 | 6,000.00 | 6,450.00 | 6,450.00 | 1,309,000 |
| 2025-05-23 | 6,110.00 | 6,140.00 | 5,740.00 | 6,140.00 | 6,140.00 | 1,041,500 |
| 2025-05-22 | 5,740.00 | 5,740.00 | 5,730.00 | 5,740.00 | 5,740.00 | 790,600 |
| 2025-05-21 | 5,050.00 | 5,370.00 | 5,020.00 | 5,370.00 | 5,370.00 | 337,800 |
| 2025-05-20 | 5,120.00 | 5,200.00 | 5,020.00 | 5,020.00 | 5,020.00 | 72,100 |
| 2025-05-19 | 5,230.00 | 5,230.00 | 5,120.00 | 5,200.00 | 5,200.00 | 48,300 |
| 2025-05-16 | 5,300.00 | 5,300.00 | 5,180.00 | 5,250.00 | 5,250.00 | 39,600 |
| 2025-05-15 | 5,210.00 | 5,290.00 | 5,180.00 | 5,290.00 | 5,290.00 | 49,400 |
| 2025-05-14 | 5,460.00 | 5,460.00 | 5,150.00 | 5,200.00 | 5,200.00 | 133,600 |
| 2025-05-13 | 5,160.00 | 5,300.00 | 5,100.00 | 5,270.00 | 5,270.00 | 96,000 |
| 2025-05-12 | 5,150.00 | 5,250.00 | 5,110.00 | 5,150.00 | 5,150.00 | 110,600 |
| 2025-05-09 | 5,120.00 | 5,130.00 | 5,050.00 | 5,100.00 | 5,100.00 | 63,200 |
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.