Truong Thanh Development & Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 8,090.00 | 8,140.00 | 8,040.00 | 8,130.00 | 7,742.86 | 560,805 |
| 2023-11-22 | 8,140.00 | 8,160.00 | 8,060.00 | 8,100.00 | 7,714.29 | 477,750 |
| 2023-11-21 | 8,100.00 | 8,170.00 | 8,010.00 | 8,140.00 | 7,752.38 | 394,380 |
| 2023-11-20 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 7,714.29 | 341,040 |
| 2023-11-17 | 8,170.00 | 8,280.00 | 8,100.00 | 8,170.00 | 7,780.95 | 561,540 |
| 2023-11-16 | 8,240.00 | 8,240.00 | 8,150.00 | 8,200.00 | 7,809.52 | 209,895 |
| 2023-11-15 | 8,250.00 | 8,350.00 | 8,190.00 | 8,210.00 | 7,819.05 | 483,525 |
| 2023-11-14 | 8,250.00 | 8,300.00 | 8,160.00 | 8,190.00 | 7,800.00 | 469,770 |
| 2023-11-13 | 8,210.00 | 8,270.00 | 8,180.00 | 8,210.00 | 7,819.05 | 885,990 |
| 2023-11-10 | 8,130.00 | 8,450.00 | 8,130.00 | 8,210.00 | 7,819.05 | 991,305 |
| 2023-11-09 | 8,220.00 | 8,290.00 | 8,150.00 | 8,200.00 | 7,809.52 | 547,575 |
| 2023-11-08 | 8,100.00 | 8,200.00 | 8,010.00 | 8,200.00 | 7,809.52 | 290,955 |
| 2023-11-07 | 8,100.00 | 8,120.00 | 8,000.00 | 8,080.00 | 7,695.24 | 332,325 |
| 2023-11-06 | 8,080.00 | 8,180.00 | 8,080.00 | 8,120.00 | 7,733.33 | 242,760 |
| 2023-11-03 | 8,300.00 | 8,300.00 | 8,080.00 | 8,120.00 | 7,733.33 | 284,655 |
| 2023-11-02 | 8,000.00 | 8,190.00 | 7,990.00 | 8,140.00 | 7,752.38 | 513,870 |
| 2023-11-01 | 8,110.00 | 8,110.00 | 7,850.00 | 8,000.00 | 7,619.05 | 278,250 |
| 2023-10-31 | 8,150.00 | 8,220.00 | 7,850.00 | 8,120.00 | 7,733.33 | 288,435 |
| 2023-10-30 | 8,050.00 | 8,250.00 | 7,900.00 | 8,190.00 | 7,800.00 | 313,845 |
| 2023-10-27 | 7,900.00 | 8,100.00 | 7,650.00 | 8,050.00 | 7,666.67 | 353,430 |
| 2023-10-26 | 8,170.00 | 8,170.00 | 7,600.00 | 7,890.00 | 7,514.29 | 870,030 |
| 2023-10-25 | 8,340.00 | 8,490.00 | 8,170.00 | 8,170.00 | 7,780.95 | 317,730 |
| 2023-10-24 | 8,350.00 | 8,480.00 | 8,200.00 | 8,440.00 | 8,038.10 | 1,470,525 |
| 2023-10-23 | 8,400.00 | 8,470.00 | 8,230.00 | 8,230.00 | 7,838.10 | 515,655 |
| 2023-10-20 | 8,100.00 | 8,450.00 | 8,100.00 | 8,400.00 | 8,000.00 | 485,415 |
| 2023-10-19 | 8,190.00 | 8,300.00 | 8,070.00 | 8,180.00 | 7,790.48 | 310,695 |
| 2023-10-18 | 8,600.00 | 8,600.00 | 8,170.00 | 8,180.00 | 7,790.48 | 550,095 |
| 2023-10-17 | 8,780.00 | 8,850.00 | 8,600.00 | 8,600.00 | 8,190.48 | 547,680 |
| 2023-10-16 | 9,090.00 | 9,090.00 | 8,760.00 | 8,780.00 | 8,361.91 | 984,795 |
| 2023-10-13 | 8,460.00 | 9,000.00 | 8,400.00 | 9,000.00 | 8,571.43 | 2,605,785 |
| 2023-10-12 | 8,590.00 | 8,700.00 | 8,340.00 | 8,520.00 | 8,114.29 | 820,575 |
| 2023-10-11 | 8,550.00 | 8,900.00 | 8,460.00 | 8,590.00 | 8,180.95 | 1,296,855 |
| 2023-10-10 | 8,430.00 | 8,680.00 | 8,370.00 | 8,550.00 | 8,142.86 | 1,690,290 |
| 2023-10-09 | 8,370.00 | 8,480.00 | 8,220.00 | 8,400.00 | 8,000.00 | 822,360 |
| 2023-10-06 | 8,280.00 | 8,400.00 | 8,130.00 | 8,350.00 | 7,952.38 | 714,315 |
| 2023-10-05 | 8,450.00 | 8,450.00 | 8,110.00 | 8,320.00 | 7,923.81 | 529,830 |
| 2023-10-04 | 8,380.00 | 8,480.00 | 8,200.00 | 8,330.00 | 7,933.33 | 445,620 |
| 2023-10-03 | 8,250.00 | 8,700.00 | 8,050.00 | 8,460.00 | 8,057.14 | 3,131,415 |
| 2023-10-02 | 8,180.00 | 8,320.00 | 8,170.00 | 8,260.00 | 7,866.67 | 1,706,565 |
| 2023-09-29 | 8,010.00 | 8,290.00 | 8,000.00 | 8,180.00 | 7,790.48 | 1,385,895 |
| 2023-09-28 | 7,990.00 | 8,000.00 | 7,820.00 | 8,000.00 | 7,619.05 | 492,030 |
| 2023-09-27 | 7,500.00 | 7,990.00 | 7,500.00 | 7,990.00 | 7,609.52 | 752,640 |
| 2023-09-26 | 7,520.00 | 7,760.00 | 7,500.00 | 7,530.00 | 7,171.43 | 1,880,760 |
| 2023-09-25 | 7,850.00 | 7,850.00 | 7,510.00 | 7,520.00 | 7,161.91 | 727,335 |
| 2023-09-22 | 7,950.00 | 7,950.00 | 7,750.00 | 7,800.00 | 7,428.57 | 593,355 |
| 2023-09-21 | 7,970.00 | 8,050.00 | 7,910.00 | 7,970.00 | 7,590.48 | 602,175 |
| 2023-09-20 | 7,970.00 | 8,050.00 | 7,800.00 | 7,970.00 | 7,590.48 | 359,415 |
| 2023-09-19 | 7,930.00 | 7,960.00 | 7,750.00 | 7,930.00 | 7,552.38 | 546,105 |
| 2023-09-18 | 8,150.00 | 8,150.00 | 7,900.00 | 7,900.00 | 7,523.81 | 336,210 |
| 2023-09-15 | 7,960.00 | 8,150.00 | 7,900.00 | 7,950.00 | 7,571.43 | 523,950 |
| 2023-09-14 | 8,040.00 | 8,080.00 | 7,950.00 | 7,950.00 | 7,571.43 | 702,765 |
| 2023-09-13 | 8,140.00 | 8,140.00 | 8,040.00 | 8,040.00 | 7,657.14 | 927,885 |
| 2023-09-12 | 8,090.00 | 8,120.00 | 8,070.00 | 8,100.00 | 7,714.29 | 525,210 |
| 2023-09-11 | 8,240.00 | 8,280.00 | 8,060.00 | 8,090.00 | 7,704.76 | 522,585 |
| 2023-09-08 | 8,190.00 | 8,270.00 | 8,110.00 | 8,220.00 | 7,828.57 | 906,780 |
| 2023-09-07 | 8,080.00 | 8,200.00 | 8,070.00 | 8,150.00 | 7,761.91 | 694,365 |
| 2023-09-06 | 8,150.00 | 8,150.00 | 8,020.00 | 8,080.00 | 7,695.24 | 512,505 |
| 2023-09-05 | 8,140.00 | 8,140.00 | 8,040.00 | 8,090.00 | 7,704.76 | 561,120 |
| 2023-08-31 | 8,110.00 | 8,130.00 | 8,030.00 | 8,080.00 | 7,695.24 | 505,575 |
| 2023-08-30 | 8,140.00 | 8,150.00 | 8,030.00 | 8,090.00 | 7,704.76 | 212,625 |
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.