Truong Thanh Development & Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 9,500.00 | 9,690.00 | 9,460.00 | 9,600.00 | 8,465.61 | 1,850,121 |
| 2023-06-05 | 9,300.00 | 9,500.00 | 9,210.00 | 9,500.00 | 8,377.43 | 720,317 |
| 2023-06-02 | 9,400.00 | 9,450.00 | 9,210.00 | 9,250.00 | 8,156.97 | 824,871 |
| 2023-06-01 | 9,580.00 | 9,580.00 | 9,330.00 | 9,390.00 | 8,280.42 | 716,688 |
| 2023-05-31 | 9,400.00 | 9,680.00 | 9,400.00 | 9,450.00 | 8,333.33 | 1,017,198 |
| 2023-05-30 | 9,340.00 | 9,680.00 | 9,270.00 | 9,480.00 | 8,359.79 | 1,346,965 |
| 2023-05-29 | 9,250.00 | 9,450.00 | 9,240.00 | 9,300.00 | 8,201.06 | 1,064,712 |
| 2023-05-26 | 9,050.00 | 9,260.00 | 9,050.00 | 9,240.00 | 8,148.15 | 987,827 |
| 2023-05-25 | 9,000.00 | 9,170.00 | 9,000.00 | 9,110.00 | 8,033.51 | 502,362 |
| 2023-05-24 | 9,090.00 | 9,100.00 | 8,800.00 | 9,070.00 | 7,998.24 | 799,810 |
| 2023-05-23 | 9,000.00 | 9,070.00 | 8,800.00 | 8,940.00 | 7,883.60 | 484,558 |
| 2023-05-22 | 9,010.00 | 9,100.00 | 8,900.00 | 8,940.00 | 7,883.60 | 456,435 |
| 2023-05-19 | 8,960.00 | 9,130.00 | 8,880.00 | 8,920.00 | 7,865.96 | 518,351 |
| 2023-05-18 | 9,140.00 | 9,140.00 | 8,990.00 | 9,000.00 | 7,936.51 | 499,527 |
| 2023-05-17 | 9,210.00 | 9,400.00 | 9,100.00 | 9,140.00 | 8,059.97 | 727,007 |
| 2023-05-16 | 9,480.00 | 9,480.00 | 9,170.00 | 9,200.00 | 8,112.88 | 755,471 |
| 2023-05-15 | 9,450.00 | 9,500.00 | 9,190.00 | 9,190.00 | 8,104.06 | 758,873 |
| 2023-05-12 | 9,230.00 | 9,430.00 | 9,150.00 | 9,350.00 | 8,245.15 | 802,645 |
| 2023-05-11 | 9,270.00 | 9,500.00 | 9,220.00 | 9,230.00 | 8,139.33 | 558,268 |
| 2023-05-10 | 9,400.00 | 9,400.00 | 9,100.00 | 9,270.00 | 8,174.60 | 854,582 |
| 2023-05-09 | 9,300.00 | 9,500.00 | 9,150.00 | 9,300.00 | 8,201.06 | 539,217 |
| 2023-05-08 | 9,100.00 | 9,500.00 | 9,080.00 | 9,450.00 | 8,333.33 | 1,511,168 |
| 2023-05-05 | 8,650.00 | 8,920.00 | 8,650.00 | 8,890.00 | 7,839.51 | 1,146,134 |
| 2023-05-04 | 8,740.00 | 8,740.00 | 8,600.00 | 8,650.00 | 7,627.87 | 210,357 |
| 2023-04-28 | 8,630.00 | 8,750.00 | 8,600.00 | 8,750.00 | 7,716.05 | 597,051 |
| 2023-04-27 | 8,700.00 | 8,800.00 | 8,590.00 | 8,600.00 | 7,583.78 | 376,828 |
| 2023-04-26 | 8,570.00 | 8,700.00 | 8,420.00 | 8,650.00 | 7,627.87 | 445,889 |
| 2023-04-25 | 8,510.00 | 8,680.00 | 8,420.00 | 8,570.00 | 7,557.32 | 176,564 |
| 2023-04-24 | 8,530.00 | 8,620.00 | 8,400.00 | 8,500.00 | 7,495.59 | 314,231 |
| 2023-04-21 | 8,650.00 | 8,670.00 | 8,470.00 | 8,600.00 | 7,583.78 | 271,253 |
| 2023-04-20 | 8,560.00 | 8,680.00 | 8,560.00 | 8,570.00 | 7,557.32 | 336,685 |
| 2023-04-19 | 8,690.00 | 8,690.00 | 8,550.00 | 8,560.00 | 7,548.50 | 344,169 |
| 2023-04-18 | 8,770.00 | 8,780.00 | 8,570.00 | 8,610.00 | 7,592.59 | 219,542 |
| 2023-04-17 | 8,800.00 | 8,800.00 | 8,700.00 | 8,770.00 | 7,733.69 | 210,584 |
| 2023-04-14 | 9,050.00 | 9,050.00 | 8,810.00 | 8,810.00 | 7,768.96 | 371,385 |
| 2023-04-13 | 9,000.00 | 9,020.00 | 8,900.00 | 8,960.00 | 7,901.24 | 263,088 |
| 2023-04-12 | 8,780.00 | 8,930.00 | 8,280.00 | 8,870.00 | 7,821.87 | 857,304 |
| 2023-04-11 | 8,830.00 | 8,880.00 | 8,740.00 | 8,780.00 | 7,742.51 | 281,572 |
| 2023-04-10 | 9,000.00 | 9,000.00 | 8,830.00 | 8,830.00 | 7,786.60 | 191,646 |
| 2023-04-07 | 9,030.00 | 9,030.00 | 8,900.00 | 8,980.00 | 7,918.87 | 157,399 |
| 2023-04-06 | 9,000.00 | 9,100.00 | 8,990.00 | 9,030.00 | 7,962.96 | 350,179 |
| 2023-04-05 | 8,940.00 | 9,000.00 | 8,750.00 | 8,930.00 | 7,874.78 | 274,088 |
| 2023-04-04 | 8,800.00 | 8,940.00 | 8,800.00 | 8,940.00 | 7,883.60 | 300,737 |
| 2023-04-03 | 8,620.00 | 8,860.00 | 8,620.00 | 8,860.00 | 7,813.05 | 661,802 |
| 2023-03-31 | 8,640.00 | 8,640.00 | 8,540.00 | 8,640.00 | 7,619.05 | 217,388 |
| 2023-03-30 | 8,680.00 | 8,680.00 | 8,500.00 | 8,650.00 | 7,627.87 | 284,634 |
| 2023-03-29 | 8,600.00 | 8,660.00 | 8,570.00 | 8,600.00 | 7,583.78 | 179,399 |
| 2023-03-28 | 8,530.00 | 8,670.00 | 8,530.00 | 8,600.00 | 7,583.78 | 248,913 |
| 2023-03-27 | 8,680.00 | 8,680.00 | 8,510.00 | 8,600.00 | 7,583.78 | 216,254 |
| 2023-03-24 | 8,700.00 | 8,700.00 | 8,590.00 | 8,600.00 | 7,583.78 | 102,627 |
| 2023-03-23 | 8,330.00 | 8,600.00 | 8,300.00 | 8,600.00 | 7,583.78 | 1,256,132 |
| 2023-03-22 | 8,320.00 | 8,390.00 | 8,290.00 | 8,330.00 | 7,345.68 | 167,492 |
| 2023-03-21 | 8,500.00 | 8,500.00 | 8,220.00 | 8,300.00 | 7,319.23 | 87,885 |
| 2023-03-20 | 8,730.00 | 8,740.00 | 8,200.00 | 8,200.00 | 7,231.04 | 140,162 |
| 2023-03-17 | 8,690.00 | 8,750.00 | 8,650.00 | 8,660.00 | 7,636.69 | 130,977 |
| 2023-03-16 | 8,720.00 | 8,810.00 | 8,600.00 | 8,670.00 | 7,645.50 | 95,369 |
| 2023-03-15 | 8,800.00 | 8,870.00 | 8,710.00 | 8,870.00 | 7,821.87 | 106,256 |
| 2023-03-14 | 8,730.00 | 8,770.00 | 8,600.00 | 8,660.00 | 7,636.69 | 208,543 |
| 2023-03-13 | 8,900.00 | 8,900.00 | 8,750.00 | 8,770.00 | 7,733.69 | 200,605 |
| 2023-03-10 | 9,000.00 | 9,050.00 | 8,910.00 | 8,970.00 | 7,910.05 | 121,792 |
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.