Truong Thanh Development & Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 7,960.00 | 8,020.00 | 7,940.00 | 7,970.00 | 7,590.48 | 814,065 |
| 2024-05-22 | 7,990.00 | 8,000.00 | 7,900.00 | 7,960.00 | 7,580.95 | 658,035 |
| 2024-05-21 | 8,020.00 | 8,030.00 | 7,950.00 | 7,970.00 | 7,590.48 | 424,725 |
| 2024-05-20 | 8,050.00 | 8,080.00 | 8,000.00 | 8,030.00 | 7,647.62 | 521,535 |
| 2024-05-17 | 7,990.00 | 8,030.00 | 7,980.00 | 8,010.00 | 7,628.57 | 799,155 |
| 2024-05-16 | 7,960.00 | 8,030.00 | 7,950.00 | 7,990.00 | 7,609.52 | 1,038,345 |
| 2024-05-15 | 7,990.00 | 8,010.00 | 7,950.00 | 7,960.00 | 7,580.95 | 570,419 |
| 2024-05-14 | 7,970.00 | 7,990.00 | 7,940.00 | 7,960.00 | 7,580.95 | 244,230 |
| 2024-05-13 | 7,950.00 | 7,980.00 | 7,950.00 | 7,970.00 | 7,590.48 | 498,120 |
| 2024-05-10 | 7,990.00 | 8,010.00 | 7,940.00 | 7,970.00 | 7,590.48 | 608,160 |
| 2024-05-09 | 7,980.00 | 8,050.00 | 7,960.00 | 7,960.00 | 7,580.95 | 408,240 |
| 2024-05-08 | 7,970.00 | 8,050.00 | 7,950.00 | 7,990.00 | 7,609.52 | 578,025 |
| 2024-05-07 | 8,000.00 | 8,050.00 | 7,950.00 | 7,990.00 | 7,609.52 | 342,300 |
| 2024-05-06 | 7,930.00 | 8,000.00 | 7,850.00 | 8,000.00 | 7,619.05 | 664,230 |
| 2024-05-03 | 8,000.00 | 8,020.00 | 7,900.00 | 7,970.00 | 7,590.48 | 1,197,735 |
| 2024-05-02 | 7,990.00 | 8,000.00 | 7,900.00 | 8,000.00 | 7,619.05 | 282,765 |
| 2024-04-26 | 7,960.00 | 7,990.00 | 7,910.00 | 7,990.00 | 7,609.52 | 756,315 |
| 2024-04-25 | 8,000.00 | 8,000.00 | 7,850.00 | 7,980.00 | 7,600.00 | 134,085 |
| 2024-04-24 | 7,850.00 | 7,990.00 | 7,840.00 | 7,980.00 | 7,600.00 | 894,180 |
| 2024-04-23 | 7,940.00 | 7,950.00 | 7,800.00 | 7,850.00 | 7,476.19 | 1,812,378 |
| 2024-04-22 | 7,800.00 | 7,940.00 | 7,800.00 | 7,920.00 | 7,542.86 | 96,180 |
| 2024-04-19 | 7,890.00 | 7,890.00 | 7,600.00 | 7,800.00 | 7,428.57 | 305,760 |
| 2024-04-17 | 8,000.00 | 8,090.00 | 7,900.00 | 7,900.00 | 7,523.81 | 190,785 |
| 2024-04-16 | 8,010.00 | 8,050.00 | 7,700.00 | 8,000.00 | 7,619.05 | 326,760 |
| 2024-04-15 | 8,140.00 | 8,140.00 | 7,580.00 | 8,050.00 | 7,666.67 | 275,100 |
| 2024-04-12 | 8,100.00 | 8,160.00 | 8,100.00 | 8,140.00 | 7,752.38 | 396,690 |
| 2024-04-11 | 8,170.00 | 8,180.00 | 8,110.00 | 8,130.00 | 7,742.86 | 298,935 |
| 2024-04-10 | 8,190.00 | 8,200.00 | 8,140.00 | 8,170.00 | 7,780.95 | 185,640 |
| 2024-04-09 | 8,100.00 | 8,200.00 | 8,070.00 | 8,150.00 | 7,761.91 | 300,510 |
| 2024-04-08 | 8,100.00 | 8,150.00 | 8,050.00 | 8,100.00 | 7,714.29 | 194,040 |
| 2024-04-05 | 8,090.00 | 8,180.00 | 8,030.00 | 8,100.00 | 7,714.29 | 252,525 |
| 2024-04-04 | 8,200.00 | 8,200.00 | 8,090.00 | 8,090.00 | 7,704.76 | 308,490 |
| 2024-04-03 | 8,240.00 | 8,260.00 | 8,150.00 | 8,200.00 | 7,809.52 | 220,080 |
| 2024-04-02 | 8,200.00 | 8,270.00 | 8,150.00 | 8,230.00 | 7,838.10 | 284,445 |
| 2024-04-01 | 8,200.00 | 8,290.00 | 8,180.00 | 8,180.00 | 7,790.48 | 339,255 |
| 2024-03-29 | 8,120.00 | 8,230.00 | 8,120.00 | 8,200.00 | 7,809.52 | 320,040 |
| 2024-03-28 | 8,210.00 | 8,220.00 | 8,170.00 | 8,200.00 | 7,809.52 | 192,360 |
| 2024-03-27 | 8,210.00 | 8,210.00 | 8,150.00 | 8,200.00 | 7,809.52 | 274,365 |
| 2024-03-26 | 8,350.00 | 8,350.00 | 8,170.00 | 8,220.00 | 7,828.57 | 268,275 |
| 2024-03-25 | 8,190.00 | 8,220.00 | 8,150.00 | 8,200.00 | 7,809.52 | 892,920 |
| 2024-03-22 | 8,220.00 | 8,300.00 | 8,200.00 | 8,200.00 | 7,809.52 | 387,345 |
| 2024-03-21 | 8,500.00 | 8,500.00 | 8,140.00 | 8,300.00 | 7,904.76 | 1,337,910 |
| 2024-03-20 | 8,130.00 | 8,170.00 | 8,040.00 | 8,100.00 | 7,714.29 | 282,450 |
| 2024-03-19 | 8,090.00 | 8,150.00 | 8,000.00 | 8,130.00 | 7,742.86 | 389,130 |
| 2024-03-18 | 8,100.00 | 8,190.00 | 7,990.00 | 8,080.00 | 7,695.24 | 372,330 |
| 2024-03-15 | 8,190.00 | 8,220.00 | 8,100.00 | 8,100.00 | 7,714.29 | 309,540 |
| 2024-03-14 | 8,200.00 | 8,250.00 | 8,120.00 | 8,200.00 | 7,809.52 | 538,230 |
| 2024-03-13 | 8,190.00 | 8,200.00 | 8,050.00 | 8,160.00 | 7,771.43 | 648,165 |
| 2024-03-12 | 8,060.00 | 8,200.00 | 8,000.00 | 8,140.00 | 7,752.38 | 365,925 |
| 2024-03-11 | 8,200.00 | 8,200.00 | 8,050.00 | 8,050.00 | 7,666.67 | 80,325 |
| 2024-03-08 | 8,200.00 | 8,200.00 | 8,130.00 | 8,200.00 | 7,809.52 | 285,705 |
| 2024-03-07 | 8,190.00 | 8,230.00 | 8,160.00 | 8,200.00 | 7,809.52 | 249,375 |
| 2024-03-06 | 8,170.00 | 8,260.00 | 8,160.00 | 8,230.00 | 7,838.10 | 252,525 |
| 2024-03-05 | 8,300.00 | 8,300.00 | 8,200.00 | 8,200.00 | 7,809.52 | 307,125 |
| 2024-03-04 | 8,350.00 | 8,400.00 | 8,260.00 | 8,260.00 | 7,866.67 | 265,125 |
| 2024-03-01 | 8,350.00 | 8,350.00 | 8,230.00 | 8,280.00 | 7,885.71 | 210,105 |
| 2024-02-29 | 8,300.00 | 8,400.00 | 8,260.00 | 8,350.00 | 7,952.38 | 311,640 |
| 2024-02-28 | 8,360.00 | 8,390.00 | 8,250.00 | 8,390.00 | 7,990.48 | 464,940 |
| 2024-02-27 | 8,390.00 | 8,450.00 | 8,310.00 | 8,390.00 | 7,990.48 | 321,300 |
| 2024-02-26 | 8,380.00 | 8,400.00 | 8,230.00 | 8,390.00 | 7,990.48 | 462,735 |
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.