Truong Thanh Development & Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 8,100.00 | 8,130.00 | 8,000.00 | 8,130.00 | 7,742.86 | 819,105 |
| 2023-08-28 | 8,270.00 | 8,270.00 | 8,100.00 | 8,100.00 | 7,714.29 | 1,318,380 |
| 2023-08-25 | 8,220.00 | 8,500.00 | 8,180.00 | 8,190.00 | 7,800.00 | 1,585,920 |
| 2023-08-24 | 8,100.00 | 8,300.00 | 8,050.00 | 8,280.00 | 7,885.71 | 810,600 |
| 2023-08-23 | 8,140.00 | 8,150.00 | 7,920.00 | 8,100.00 | 7,714.29 | 527,940 |
| 2023-08-22 | 7,910.00 | 8,100.00 | 7,500.00 | 8,100.00 | 7,714.29 | 1,596,840 |
| 2023-08-21 | 7,910.00 | 8,050.00 | 7,700.00 | 7,910.00 | 7,533.33 | 1,076,460 |
| 2023-08-18 | 8,360.00 | 8,360.00 | 7,880.00 | 7,910.00 | 7,533.33 | 1,986,390 |
| 2023-08-17 | 8,440.00 | 8,440.00 | 8,280.00 | 8,390.00 | 7,990.48 | 1,429,785 |
| 2023-08-16 | 8,420.00 | 8,650.00 | 8,400.00 | 8,410.00 | 8,009.52 | 1,294,125 |
| 2023-08-15 | 8,600.00 | 8,700.00 | 8,490.00 | 8,500.00 | 8,095.24 | 1,078,455 |
| 2023-08-14 | 8,660.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,190.48 | 1,220,625 |
| 2023-08-11 | 8,740.00 | 8,740.00 | 8,370.00 | 8,640.00 | 8,228.57 | 1,624,140 |
| 2023-08-10 | 8,880.00 | 8,950.00 | 8,490.00 | 8,660.00 | 8,247.62 | 2,815,260 |
| 2023-08-09 | 8,700.00 | 8,980.00 | 8,660.00 | 8,860.00 | 8,438.10 | 1,661,205 |
| 2023-08-08 | 8,620.00 | 8,830.00 | 8,620.00 | 8,730.00 | 8,314.29 | 1,323,630 |
| 2023-08-07 | 8,650.00 | 8,680.00 | 8,550.00 | 8,620.00 | 8,209.52 | 928,200 |
| 2023-08-04 | 8,580.00 | 8,590.00 | 8,430.00 | 8,590.00 | 8,180.95 | 633,255 |
| 2023-08-03 | 8,500.00 | 8,640.00 | 8,450.00 | 8,500.00 | 8,095.24 | 979,860 |
| 2023-08-02 | 8,420.00 | 8,590.00 | 8,370.00 | 8,500.00 | 8,095.24 | 543,690 |
| 2023-08-01 | 8,580.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,000.00 | 1,157,205 |
| 2023-07-31 | 8,320.00 | 8,470.00 | 8,320.00 | 8,430.00 | 8,028.57 | 840,420 |
| 2023-07-28 | 8,360.00 | 8,380.00 | 8,300.00 | 8,300.00 | 7,904.76 | 883,155 |
| 2023-07-27 | 8,520.00 | 8,520.00 | 8,270.00 | 8,360.00 | 7,961.91 | 776,790 |
| 2023-07-26 | 8,450.00 | 8,530.00 | 8,420.00 | 8,500.00 | 8,095.24 | 1,267,035 |
| 2023-07-25 | 8,250.00 | 8,400.00 | 8,150.00 | 8,380.00 | 7,980.95 | 1,544,655 |
| 2023-07-24 | 8,250.00 | 8,300.00 | 8,200.00 | 8,240.00 | 7,847.62 | 729,750 |
| 2023-07-21 | 8,280.00 | 8,300.00 | 8,150.00 | 8,250.00 | 7,857.14 | 431,655 |
| 2023-07-20 | 8,150.00 | 8,280.00 | 8,150.00 | 8,280.00 | 7,885.71 | 807,975 |
| 2023-07-19 | 8,280.00 | 8,340.00 | 8,160.00 | 8,200.00 | 7,809.52 | 386,505 |
| 2023-07-18 | 8,350.00 | 8,350.00 | 8,240.00 | 8,260.00 | 7,866.67 | 362,040 |
| 2023-07-17 | 8,300.00 | 8,390.00 | 8,260.00 | 8,330.00 | 7,933.33 | 460,005 |
| 2023-07-14 | 8,400.00 | 8,400.00 | 8,000.00 | 8,290.00 | 7,895.24 | 834,750 |
| 2023-07-13 | 8,280.00 | 8,500.00 | 8,240.00 | 8,340.00 | 7,942.86 | 731,430 |
| 2023-07-12 | 8,260.00 | 8,300.00 | 8,160.00 | 8,200.00 | 7,809.52 | 361,935 |
| 2023-07-11 | 8,880.00 | 8,900.00 | 8,700.00 | 8,800.00 | 7,760.14 | 709,997 |
| 2023-07-10 | 8,750.00 | 8,900.00 | 8,750.00 | 8,880.00 | 7,830.69 | 542,052 |
| 2023-07-07 | 8,720.00 | 8,750.00 | 8,680.00 | 8,740.00 | 7,707.23 | 376,261 |
| 2023-07-06 | 8,890.00 | 9,000.00 | 8,740.00 | 8,750.00 | 7,716.05 | 655,905 |
| 2023-07-05 | 9,100.00 | 9,130.00 | 8,880.00 | 8,880.00 | 7,830.69 | 1,024,796 |
| 2023-07-04 | 9,130.00 | 9,180.00 | 8,990.00 | 9,040.00 | 7,971.78 | 1,655,867 |
| 2023-07-03 | 9,070.00 | 9,240.00 | 9,050.00 | 9,130.00 | 8,051.15 | 374,787 |
| 2023-06-30 | 9,160.00 | 9,250.00 | 9,090.00 | 9,100.00 | 8,024.69 | 688,905 |
| 2023-06-29 | 9,450.00 | 9,460.00 | 9,170.00 | 9,190.00 | 8,104.06 | 1,314,759 |
| 2023-06-28 | 9,550.00 | 9,610.00 | 9,320.00 | 9,460.00 | 8,342.15 | 1,242,297 |
| 2023-06-27 | 9,400.00 | 9,500.00 | 9,360.00 | 9,470.00 | 8,350.97 | 1,363,975 |
| 2023-06-26 | 9,220.00 | 9,400.00 | 9,110.00 | 9,400.00 | 8,289.24 | 678,812 |
| 2023-06-23 | 9,450.00 | 9,500.00 | 9,250.00 | 9,310.00 | 8,209.88 | 857,417 |
| 2023-06-22 | 9,500.00 | 9,550.00 | 9,370.00 | 9,450.00 | 8,333.33 | 1,012,662 |
| 2023-06-21 | 9,210.00 | 9,520.00 | 9,210.00 | 9,500.00 | 8,377.43 | 894,159 |
| 2023-06-20 | 9,060.00 | 9,200.00 | 9,060.00 | 9,200.00 | 8,112.88 | 571,649 |
| 2023-06-19 | 9,180.00 | 9,180.00 | 9,050.00 | 9,060.00 | 7,989.42 | 388,508 |
| 2023-06-16 | 9,300.00 | 9,400.00 | 9,100.00 | 9,100.00 | 8,024.69 | 873,293 |
| 2023-06-15 | 9,250.00 | 9,350.00 | 9,200.00 | 9,350.00 | 8,245.15 | 556,567 |
| 2023-06-14 | 9,550.00 | 9,550.00 | 9,250.00 | 9,250.00 | 8,156.97 | 1,579,548 |
| 2023-06-13 | 9,370.00 | 9,580.00 | 9,370.00 | 9,460.00 | 8,342.15 | 1,923,831 |
| 2023-06-12 | 9,400.00 | 9,500.00 | 9,300.00 | 9,350.00 | 8,245.15 | 1,150,103 |
| 2023-06-09 | 9,640.00 | 9,640.00 | 9,340.00 | 9,380.00 | 8,271.61 | 942,921 |
| 2023-06-08 | 9,500.00 | 9,840.00 | 9,500.00 | 9,600.00 | 8,465.61 | 3,153,427 |
| 2023-06-07 | 9,610.00 | 9,700.00 | 9,500.00 | 9,550.00 | 8,421.52 | 1,045,775 |
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.