Truong Thanh Development & Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 8,850.00 | 9,080.00 | 8,820.00 | 8,970.00 | 7,910.05 | 1,397,315 |
| 2023-03-08 | 8,800.00 | 8,840.00 | 8,750.00 | 8,800.00 | 7,760.14 | 504,857 |
| 2023-03-07 | 8,850.00 | 8,860.00 | 8,800.00 | 8,820.00 | 7,777.78 | 277,490 |
| 2023-03-06 | 8,900.00 | 9,000.00 | 8,800.00 | 8,820.00 | 7,777.78 | 361,746 |
| 2023-03-03 | 8,880.00 | 8,940.00 | 8,810.00 | 8,850.00 | 7,804.23 | 518,351 |
| 2023-03-02 | 8,940.00 | 8,980.00 | 8,850.00 | 8,850.00 | 7,804.23 | 761,934 |
| 2023-03-01 | 8,830.00 | 8,900.00 | 8,740.00 | 8,900.00 | 7,848.33 | 494,651 |
| 2023-02-28 | 8,900.00 | 9,300.00 | 8,700.00 | 8,740.00 | 7,707.23 | 944,622 |
| 2023-02-27 | 9,380.00 | 9,380.00 | 8,700.00 | 8,700.00 | 7,671.96 | 993,384 |
| 2023-02-24 | 10,200.00 | 10,200.00 | 9,300.00 | 9,300.00 | 8,201.06 | 716,915 |
| 2023-02-23 | 10,400.00 | 10,950.00 | 9,680.00 | 9,930.00 | 8,756.62 | 2,849,061 |
| 2023-02-22 | 10,650.00 | 11,000.00 | 10,400.00 | 10,400.00 | 9,171.08 | 3,865,692 |
| 2023-02-21 | 9,990.00 | 10,650.00 | 9,950.00 | 10,650.00 | 9,391.54 | 3,947,907 |
| 2023-02-20 | 9,510.00 | 10,100.00 | 9,510.00 | 9,990.00 | 8,809.53 | 1,516,611 |
| 2023-02-17 | 9,770.00 | 9,900.00 | 9,730.00 | 9,780.00 | 8,624.34 | 537,516 |
| 2023-02-16 | 9,690.00 | 9,800.00 | 9,660.00 | 9,780.00 | 8,624.34 | 437,497 |
| 2023-02-15 | 9,600.00 | 9,750.00 | 9,520.00 | 9,680.00 | 8,536.16 | 315,592 |
| 2023-02-14 | 9,570.00 | 9,650.00 | 9,400.00 | 9,600.00 | 8,465.61 | 237,233 |
| 2023-02-13 | 9,680.00 | 9,680.00 | 9,310.00 | 9,570.00 | 8,439.15 | 212,965 |
| 2023-02-10 | 9,700.00 | 9,800.00 | 9,600.00 | 9,700.00 | 8,553.79 | 172,028 |
| 2023-02-09 | 9,680.00 | 9,800.00 | 9,560.00 | 9,750.00 | 8,597.89 | 152,863 |
| 2023-02-08 | 9,540.00 | 9,760.00 | 9,410.00 | 9,690.00 | 8,544.98 | 367,416 |
| 2023-02-07 | 9,600.00 | 9,650.00 | 9,410.00 | 9,540.00 | 8,412.70 | 232,583 |
| 2023-02-06 | 9,600.00 | 9,650.00 | 9,360.00 | 9,600.00 | 8,465.61 | 205,934 |
| 2023-02-03 | 9,690.00 | 9,700.00 | 9,450.00 | 9,600.00 | 8,465.61 | 423,662 |
| 2023-02-02 | 9,670.00 | 9,780.00 | 9,410.00 | 9,690.00 | 8,544.98 | 320,809 |
| 2023-02-01 | 9,910.00 | 10,000.00 | 9,400.00 | 9,690.00 | 8,544.98 | 782,346 |
| 2023-01-31 | 10,050.00 | 10,050.00 | 9,850.00 | 9,970.00 | 8,791.89 | 230,656 |
| 2023-01-30 | 10,100.00 | 10,100.00 | 9,710.00 | 9,990.00 | 8,809.53 | 321,489 |
| 2023-01-27 | 10,000.00 | 10,150.00 | 9,900.00 | 10,000.00 | 8,818.34 | 512,568 |
| 2023-01-19 | 9,800.00 | 10,050.00 | 9,790.00 | 9,990.00 | 8,809.53 | 603,401 |
| 2023-01-18 | 9,970.00 | 10,000.00 | 9,780.00 | 9,960.00 | 8,783.07 | 614,174 |
| 2023-01-17 | 9,690.00 | 10,050.00 | 9,600.00 | 9,900.00 | 8,730.16 | 1,308,069 |
| 2023-01-16 | 9,620.00 | 9,700.00 | 9,510.00 | 9,690.00 | 8,544.98 | 749,234 |
| 2023-01-13 | 9,550.00 | 9,800.00 | 9,550.00 | 9,640.00 | 8,500.88 | 609,752 |
| 2023-01-12 | 9,530.00 | 9,650.00 | 9,450.00 | 9,650.00 | 8,509.70 | 574,371 |
| 2023-01-11 | 9,500.00 | 9,600.00 | 9,400.00 | 9,530.00 | 8,403.88 | 645,813 |
| 2023-01-10 | 9,680.00 | 9,700.00 | 9,500.00 | 9,500.00 | 8,377.43 | 154,337 |
| 2023-01-09 | 9,700.00 | 10,000.00 | 9,600.00 | 9,690.00 | 8,544.98 | 266,944 |
| 2023-01-06 | 9,900.00 | 10,000.00 | 9,500.00 | 9,750.00 | 8,597.89 | 653,864 |
| 2023-01-05 | 9,520.00 | 9,900.00 | 9,520.00 | 9,820.00 | 8,659.61 | 784,955 |
| 2023-01-04 | 9,460.00 | 9,580.00 | 9,200.00 | 9,520.00 | 8,395.06 | 188,017 |
| 2023-01-03 | 9,400.00 | 9,600.00 | 9,400.00 | 9,510.00 | 8,386.24 | 190,058 |
| 2022-12-30 | 9,490.00 | 9,670.00 | 9,350.00 | 9,550.00 | 8,421.52 | 104,895 |
| 2022-12-29 | 9,590.00 | 9,650.00 | 9,380.00 | 9,490.00 | 8,368.61 | 100,699 |
| 2022-12-28 | 9,600.00 | 9,700.00 | 9,380.00 | 9,590.00 | 8,456.79 | 771,460 |
| 2022-12-27 | 9,020.00 | 9,650.00 | 9,010.00 | 9,650.00 | 8,509.70 | 672,802 |
| 2022-12-26 | 9,380.00 | 9,490.00 | 8,850.00 | 9,300.00 | 8,201.06 | 415,384 |
| 2022-12-23 | 9,450.00 | 9,690.00 | 9,300.00 | 9,490.00 | 8,368.61 | 158,080 |
| 2022-12-22 | 9,500.00 | 9,690.00 | 9,330.00 | 9,540.00 | 8,412.70 | 400,756 |
| 2022-12-21 | 9,600.00 | 9,720.00 | 9,250.00 | 9,500.00 | 8,377.43 | 175,090 |
| 2022-12-20 | 9,700.00 | 9,830.00 | 9,400.00 | 9,700.00 | 8,553.79 | 311,283 |
| 2022-12-19 | 9,880.00 | 9,880.00 | 9,690.00 | 9,840.00 | 8,677.25 | 253,109 |
| 2022-12-16 | 9,600.00 | 9,900.00 | 9,600.00 | 9,840.00 | 8,677.25 | 211,378 |
| 2022-12-15 | 9,600.00 | 10,000.00 | 9,600.00 | 9,850.00 | 8,686.07 | 530,145 |
| 2022-12-14 | 9,770.00 | 9,900.00 | 9,700.00 | 9,800.00 | 8,641.98 | 173,048 |
| 2022-12-13 | 9,870.00 | 9,870.00 | 9,580.00 | 9,780.00 | 8,624.34 | 152,523 |
| 2022-12-12 | 9,850.00 | 10,000.00 | 9,800.00 | 9,890.00 | 8,721.34 | 186,203 |
| 2022-12-09 | 9,500.00 | 9,990.00 | 9,390.00 | 9,990.00 | 8,809.53 | 496,125 |
| 2022-12-08 | 9,430.00 | 9,700.00 | 9,300.00 | 9,460.00 | 8,342.15 | 223,965 |
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.