Truong Thanh Development & Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 10,250.00 | 10,450.00 | 10,100.00 | 10,300.00 | 9,809.52 | 608,580 |
| 2024-08-14 | 10,450.00 | 10,450.00 | 10,000.00 | 10,100.00 | 9,619.05 | 1,888,530 |
| 2024-08-13 | 10,500.00 | 10,600.00 | 10,100.00 | 10,450.00 | 9,952.38 | 1,243,410 |
| 2024-08-12 | 10,500.00 | 10,650.00 | 10,400.00 | 10,550.00 | 10,047.62 | 597,555 |
| 2024-08-09 | 10,450.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,000.00 | 489,510 |
| 2024-08-08 | 10,250.00 | 10,600.00 | 10,000.00 | 10,450.00 | 9,952.38 | 951,930 |
| 2024-08-07 | 10,300.00 | 10,300.00 | 10,050.00 | 10,300.00 | 9,809.52 | 318,780 |
| 2024-08-06 | 10,300.00 | 10,300.00 | 10,000.00 | 10,300.00 | 9,809.52 | 667,485 |
| 2024-08-05 | 10,100.00 | 10,400.00 | 9,900.00 | 10,000.00 | 9,523.81 | 1,306,410 |
| 2024-08-02 | 10,050.00 | 10,400.00 | 10,000.00 | 10,400.00 | 9,904.76 | 1,230,915 |
| 2024-08-01 | 10,650.00 | 10,650.00 | 9,990.00 | 10,100.00 | 9,619.05 | 1,352,925 |
| 2024-07-31 | 10,850.00 | 10,850.00 | 10,450.00 | 10,550.00 | 10,047.62 | 526,470 |
| 2024-07-30 | 10,750.00 | 11,000.00 | 10,500.00 | 10,850.00 | 10,333.33 | 1,052,835 |
| 2024-07-29 | 10,700.00 | 10,900.00 | 10,600.00 | 10,750.00 | 10,238.10 | 533,085 |
| 2024-07-26 | 10,900.00 | 11,000.00 | 10,550.00 | 10,800.00 | 10,285.72 | 949,830 |
| 2024-07-25 | 10,700.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,190.48 | 1,594,740 |
| 2024-07-24 | 9,700.00 | 10,100.00 | 9,620.00 | 10,000.00 | 9,523.81 | 581,910 |
| 2024-07-23 | 10,200.00 | 10,200.00 | 9,710.00 | 9,800.00 | 9,333.33 | 935,130 |
| 2024-07-22 | 10,400.00 | 10,400.00 | 9,800.00 | 10,200.00 | 9,714.29 | 1,663,305 |
| 2024-07-19 | 10,500.00 | 10,500.00 | 10,300.00 | 10,400.00 | 9,904.76 | 427,770 |
| 2024-07-18 | 10,550.00 | 10,600.00 | 10,150.00 | 10,500.00 | 10,000.00 | 960,225 |
| 2024-07-17 | 11,300.00 | 11,300.00 | 10,450.00 | 10,450.00 | 9,952.38 | 2,263,485 |
| 2024-07-16 | 11,650.00 | 11,650.00 | 11,000.00 | 11,200.00 | 10,666.67 | 964,740 |
| 2024-07-15 | 11,300.00 | 11,600.00 | 11,300.00 | 11,500.00 | 10,952.38 | 729,855 |
| 2024-07-12 | 11,100.00 | 11,350.00 | 10,800.00 | 11,350.00 | 10,809.52 | 1,077,300 |
| 2024-07-11 | 11,750.00 | 11,750.00 | 10,950.00 | 11,100.00 | 10,571.43 | 1,252,965 |
| 2024-07-10 | 11,200.00 | 11,400.00 | 11,100.00 | 11,400.00 | 10,857.14 | 732,270 |
| 2024-07-09 | 11,000.00 | 11,200.00 | 10,900.00 | 11,150.00 | 10,619.05 | 672,945 |
| 2024-07-08 | 10,700.00 | 11,150.00 | 10,700.00 | 11,000.00 | 10,476.19 | 543,900 |
| 2024-07-05 | 10,900.00 | 11,000.00 | 10,750.00 | 10,950.00 | 10,428.57 | 394,485 |
| 2024-07-04 | 10,750.00 | 11,200.00 | 10,600.00 | 11,000.00 | 10,476.19 | 601,230 |
| 2024-07-03 | 10,350.00 | 11,000.00 | 10,250.00 | 10,800.00 | 10,285.72 | 1,009,470 |
| 2024-07-02 | 10,650.00 | 10,650.00 | 10,300.00 | 10,350.00 | 9,857.14 | 615,405 |
| 2024-07-01 | 10,300.00 | 10,400.00 | 10,100.00 | 10,300.00 | 9,809.52 | 369,285 |
| 2024-06-28 | 10,500.00 | 10,500.00 | 10,200.00 | 10,400.00 | 9,904.76 | 682,185 |
| 2024-06-27 | 9,930.00 | 10,450.00 | 9,920.00 | 10,450.00 | 9,952.38 | 1,002,645 |
| 2024-06-26 | 10,000.00 | 10,000.00 | 9,800.00 | 9,990.00 | 9,514.29 | 709,905 |
| 2024-06-25 | 9,830.00 | 9,990.00 | 9,600.00 | 9,990.00 | 9,514.29 | 550,935 |
| 2024-06-24 | 9,950.00 | 10,050.00 | 9,150.00 | 9,830.00 | 9,361.91 | 1,448,895 |
| 2024-06-21 | 9,730.00 | 10,000.00 | 9,730.00 | 9,830.00 | 9,361.91 | 1,248,450 |
| 2024-06-20 | 9,180.00 | 9,800.00 | 9,180.00 | 9,720.00 | 9,257.14 | 1,050,840 |
| 2024-06-19 | 9,010.00 | 9,220.00 | 9,010.00 | 9,190.00 | 8,752.38 | 546,105 |
| 2024-06-18 | 8,790.00 | 9,140.00 | 8,750.00 | 9,110.00 | 8,676.19 | 1,082,760 |
| 2024-06-17 | 8,450.00 | 8,750.00 | 8,450.00 | 8,700.00 | 8,285.71 | 330,330 |
| 2024-06-14 | 8,750.00 | 8,760.00 | 8,590.00 | 8,600.00 | 8,190.48 | 709,695 |
| 2024-06-13 | 8,890.00 | 8,900.00 | 8,600.00 | 8,730.00 | 8,314.29 | 546,735 |
| 2024-06-12 | 8,450.00 | 8,850.00 | 8,240.00 | 8,750.00 | 8,333.33 | 1,131,900 |
| 2024-06-11 | 8,500.00 | 8,500.00 | 8,350.00 | 8,400.00 | 8,000.00 | 545,370 |
| 2024-06-10 | 8,350.00 | 8,520.00 | 8,330.00 | 8,370.00 | 7,971.43 | 361,725 |
| 2024-06-07 | 8,350.00 | 8,400.00 | 8,300.00 | 8,350.00 | 7,952.38 | 333,900 |
| 2024-06-06 | 8,440.00 | 8,510.00 | 8,320.00 | 8,330.00 | 7,933.33 | 334,320 |
| 2024-06-05 | 8,230.00 | 8,540.00 | 8,230.00 | 8,440.00 | 8,038.10 | 1,250,235 |
| 2024-06-04 | 8,150.00 | 8,250.00 | 8,150.00 | 8,240.00 | 7,847.62 | 331,065 |
| 2024-06-03 | 8,120.00 | 8,240.00 | 8,100.00 | 8,150.00 | 7,761.91 | 647,955 |
| 2024-05-31 | 8,220.00 | 8,250.00 | 8,100.00 | 8,100.00 | 7,714.29 | 484,155 |
| 2024-05-30 | 8,250.00 | 8,360.00 | 8,170.00 | 8,210.00 | 7,819.05 | 782,355 |
| 2024-05-29 | 8,000.00 | 8,410.00 | 7,980.00 | 8,250.00 | 7,857.14 | 1,500,135 |
| 2024-05-28 | 7,960.00 | 8,030.00 | 7,910.00 | 7,980.00 | 7,600.00 | 400,260 |
| 2024-05-27 | 7,960.00 | 8,000.00 | 7,930.00 | 7,930.00 | 7,552.38 | 593,250 |
| 2024-05-24 | 7,970.00 | 8,000.00 | 7,890.00 | 7,950.00 | 7,571.43 | 682,290 |
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.