Truong Thanh Development & Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 8,330.00 | 8,500.00 | 8,280.00 | 8,380.00 | 7,980.95 | 1,236,375 |
| 2024-02-22 | 8,250.00 | 8,340.00 | 8,190.00 | 8,330.00 | 7,933.33 | 1,041,810 |
| 2024-02-21 | 8,240.00 | 8,290.00 | 8,150.00 | 8,250.00 | 7,857.14 | 331,905 |
| 2024-02-20 | 8,190.00 | 8,250.00 | 8,110.00 | 8,240.00 | 7,847.62 | 370,545 |
| 2024-02-19 | 8,360.00 | 8,380.00 | 8,160.00 | 8,200.00 | 7,809.52 | 516,390 |
| 2024-02-16 | 8,430.00 | 8,500.00 | 8,260.00 | 8,360.00 | 7,961.91 | 491,400 |
| 2024-02-15 | 8,220.00 | 8,390.00 | 8,220.00 | 8,390.00 | 7,990.48 | 681,240 |
| 2024-02-07 | 8,150.00 | 8,350.00 | 8,150.00 | 8,350.00 | 7,952.38 | 1,479,555 |
| 2024-02-06 | 8,100.00 | 8,190.00 | 8,000.00 | 8,190.00 | 7,800.00 | 646,485 |
| 2024-02-05 | 7,900.00 | 8,100.00 | 7,850.00 | 8,100.00 | 7,714.29 | 1,199,415 |
| 2024-02-02 | 7,900.00 | 7,940.00 | 7,870.00 | 7,930.00 | 7,552.38 | 482,160 |
| 2024-02-01 | 7,900.00 | 7,970.00 | 7,870.00 | 7,900.00 | 7,523.81 | 361,410 |
| 2024-01-31 | 8,000.00 | 8,010.00 | 7,890.00 | 8,000.00 | 7,619.05 | 405,930 |
| 2024-01-30 | 8,000.00 | 8,100.00 | 7,960.00 | 8,000.00 | 7,619.05 | 1,012,410 |
| 2024-01-29 | 8,000.00 | 8,090.00 | 7,970.00 | 8,000.00 | 7,619.05 | 317,415 |
| 2024-01-26 | 8,120.00 | 8,120.00 | 7,980.00 | 8,030.00 | 7,647.62 | 408,030 |
| 2024-01-25 | 8,020.00 | 8,100.00 | 8,000.00 | 8,000.00 | 7,619.05 | 700,980 |
| 2024-01-24 | 8,000.00 | 8,060.00 | 7,920.00 | 8,010.00 | 7,628.57 | 905,940 |
| 2024-01-23 | 8,130.00 | 8,130.00 | 7,960.00 | 7,960.00 | 7,580.95 | 201,180 |
| 2024-01-22 | 8,140.00 | 8,150.00 | 7,950.00 | 8,110.00 | 7,723.81 | 877,800 |
| 2024-01-19 | 8,220.00 | 8,230.00 | 8,110.00 | 8,110.00 | 7,723.81 | 345,555 |
| 2024-01-18 | 7,960.00 | 8,310.00 | 7,960.00 | 8,220.00 | 7,828.57 | 3,559,185 |
| 2024-01-17 | 8,010.00 | 8,010.00 | 7,930.00 | 7,930.00 | 7,552.38 | 478,170 |
| 2024-01-16 | 7,920.00 | 7,980.00 | 7,820.00 | 7,980.00 | 7,600.00 | 328,020 |
| 2024-01-15 | 7,870.00 | 7,920.00 | 7,850.00 | 7,900.00 | 7,523.81 | 300,300 |
| 2024-01-12 | 7,950.00 | 7,960.00 | 7,800.00 | 7,870.00 | 7,495.24 | 325,080 |
| 2024-01-11 | 7,970.00 | 7,970.00 | 7,920.00 | 7,950.00 | 7,571.43 | 115,395 |
| 2024-01-10 | 7,960.00 | 8,000.00 | 7,900.00 | 7,970.00 | 7,590.48 | 254,310 |
| 2024-01-09 | 7,990.00 | 7,990.00 | 7,910.00 | 7,930.00 | 7,552.38 | 737,415 |
| 2024-01-08 | 8,000.00 | 8,030.00 | 7,930.00 | 7,930.00 | 7,552.38 | 950,985 |
| 2024-01-05 | 7,990.00 | 8,040.00 | 7,940.00 | 8,000.00 | 7,619.05 | 652,995 |
| 2024-01-04 | 8,000.00 | 8,000.00 | 7,900.00 | 7,970.00 | 7,590.48 | 519,120 |
| 2024-01-03 | 7,930.00 | 8,000.00 | 7,930.00 | 7,970.00 | 7,590.48 | 661,185 |
| 2024-01-02 | 8,000.00 | 8,050.00 | 7,930.00 | 7,930.00 | 7,552.38 | 445,410 |
| 2023-12-29 | 7,950.00 | 7,990.00 | 7,920.00 | 7,990.00 | 7,609.52 | 140,910 |
| 2023-12-28 | 7,960.00 | 7,990.00 | 7,950.00 | 7,950.00 | 7,571.43 | 232,155 |
| 2023-12-27 | 7,950.00 | 7,970.00 | 7,850.00 | 7,960.00 | 7,580.95 | 704,025 |
| 2023-12-26 | 7,960.00 | 8,000.00 | 7,950.00 | 7,950.00 | 7,571.43 | 721,350 |
| 2023-12-25 | 7,810.00 | 8,000.00 | 7,810.00 | 7,960.00 | 7,580.95 | 1,063,650 |
| 2023-12-22 | 8,000.00 | 8,050.00 | 7,950.00 | 7,960.00 | 7,580.95 | 974,190 |
| 2023-12-21 | 8,100.00 | 8,100.00 | 7,970.00 | 8,020.00 | 7,638.10 | 956,760 |
| 2023-12-20 | 8,010.00 | 8,080.00 | 8,000.00 | 8,050.00 | 7,666.67 | 907,200 |
| 2023-12-19 | 7,980.00 | 8,050.00 | 7,960.00 | 8,050.00 | 7,666.67 | 1,234,065 |
| 2023-12-18 | 7,990.00 | 7,990.00 | 7,850.00 | 7,960.00 | 7,580.95 | 663,390 |
| 2023-12-15 | 7,990.00 | 7,990.00 | 7,900.00 | 7,900.00 | 7,523.81 | 987,735 |
| 2023-12-14 | 8,000.00 | 8,000.00 | 7,900.00 | 7,960.00 | 7,580.95 | 933,030 |
| 2023-12-13 | 7,980.00 | 8,060.00 | 7,950.00 | 7,950.00 | 7,571.43 | 1,143,555 |
| 2023-12-12 | 8,040.00 | 8,100.00 | 7,990.00 | 8,000.00 | 7,619.05 | 933,240 |
| 2023-12-11 | 8,060.00 | 8,060.00 | 8,000.00 | 8,020.00 | 7,638.10 | 760,935 |
| 2023-12-08 | 8,080.00 | 8,090.00 | 8,020.00 | 8,040.00 | 7,657.14 | 769,335 |
| 2023-12-07 | 8,220.00 | 8,250.00 | 8,050.00 | 8,080.00 | 7,695.24 | 805,875 |
| 2023-12-06 | 8,090.00 | 8,200.00 | 8,060.00 | 8,200.00 | 7,809.52 | 1,188,180 |
| 2023-12-05 | 8,090.00 | 8,130.00 | 8,000.00 | 8,090.00 | 7,704.76 | 888,720 |
| 2023-12-04 | 8,030.00 | 8,110.00 | 8,030.00 | 8,090.00 | 7,704.76 | 989,730 |
| 2023-12-01 | 8,000.00 | 8,040.00 | 7,930.00 | 8,030.00 | 7,647.62 | 1,061,970 |
| 2023-11-30 | 8,000.00 | 8,050.00 | 7,950.00 | 8,000.00 | 7,619.05 | 219,555 |
| 2023-11-29 | 7,900.00 | 8,000.00 | 7,850.00 | 8,000.00 | 7,619.05 | 696,675 |
| 2023-11-28 | 7,930.00 | 8,000.00 | 7,800.00 | 7,890.00 | 7,514.29 | 433,755 |
| 2023-11-27 | 8,040.00 | 8,050.00 | 7,950.00 | 7,950.00 | 7,571.43 | 442,785 |
| 2023-11-24 | 8,100.00 | 8,100.00 | 7,960.00 | 7,980.00 | 7,600.00 | 524,265 |
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.