Truong Thanh Development & Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 9,800.00 | 9,890.00 | 9,400.00 | 9,440.00 | 8,324.52 | 154,224 |
| 2022-12-06 | 10,050.00 | 10,050.00 | 9,510.00 | 9,890.00 | 8,721.34 | 409,714 |
| 2022-12-05 | 10,100.00 | 10,200.00 | 9,600.00 | 10,000.00 | 8,818.34 | 497,259 |
| 2022-12-02 | 9,880.00 | 10,100.00 | 9,590.00 | 10,000.00 | 8,818.34 | 289,170 |
| 2022-12-01 | 10,000.00 | 10,250.00 | 9,690.00 | 10,000.00 | 8,818.34 | 726,440 |
| 2022-11-30 | 9,270.00 | 9,900.00 | 9,010.00 | 9,900.00 | 8,730.16 | 1,014,930 |
| 2022-11-29 | 9,390.00 | 9,680.00 | 9,000.00 | 9,260.00 | 8,165.79 | 459,724 |
| 2022-11-28 | 8,910.00 | 9,400.00 | 8,910.00 | 9,380.00 | 8,271.61 | 388,055 |
| 2022-11-25 | 8,700.00 | 8,900.00 | 8,620.00 | 8,900.00 | 7,848.33 | 231,223 |
| 2022-11-24 | 8,500.00 | 8,700.00 | 8,500.00 | 8,650.00 | 7,627.87 | 160,121 |
| 2022-11-23 | 8,800.00 | 9,000.00 | 8,650.00 | 8,650.00 | 7,627.87 | 157,286 |
| 2022-11-22 | 8,750.00 | 9,200.00 | 8,700.00 | 8,800.00 | 7,760.14 | 310,036 |
| 2022-11-21 | 8,500.00 | 9,140.00 | 8,500.00 | 8,800.00 | 7,760.14 | 206,615 |
| 2022-11-18 | 8,900.00 | 9,100.00 | 8,610.00 | 8,970.00 | 7,910.05 | 245,057 |
| 2022-11-17 | 8,500.00 | 9,050.00 | 8,500.00 | 8,900.00 | 7,848.33 | 242,449 |
| 2022-11-16 | 8,070.00 | 9,190.00 | 8,000.00 | 8,850.00 | 7,804.23 | 352,447 |
| 2022-11-15 | 8,400.00 | 8,600.00 | 8,020.00 | 8,600.00 | 7,583.78 | 305,500 |
| 2022-11-14 | 8,650.00 | 8,650.00 | 8,050.00 | 8,620.00 | 7,601.41 | 758,986 |
| 2022-11-11 | 9,350.00 | 9,350.00 | 8,650.00 | 8,650.00 | 7,627.87 | 214,099 |
| 2022-11-10 | 10,000.00 | 10,000.00 | 9,300.00 | 9,300.00 | 8,201.06 | 754,563 |
| 2022-11-09 | 10,000.00 | 10,250.00 | 9,900.00 | 10,000.00 | 8,818.34 | 384,426 |
| 2022-11-08 | 10,300.00 | 10,300.00 | 9,300.00 | 10,000.00 | 8,818.34 | 650,462 |
| 2022-11-07 | 10,700.00 | 11,000.00 | 9,960.00 | 9,960.00 | 8,783.07 | 171,914 |
| 2022-11-04 | 11,200.00 | 11,200.00 | 10,700.00 | 10,700.00 | 9,435.63 | 400,642 |
| 2022-11-03 | 11,000.00 | 11,200.00 | 10,950.00 | 11,200.00 | 9,876.55 | 486,940 |
| 2022-11-02 | 11,400.00 | 11,400.00 | 11,050.00 | 11,250.00 | 9,920.64 | 211,037 |
| 2022-11-01 | 11,500.00 | 11,500.00 | 11,250.00 | 11,400.00 | 10,052.91 | 213,646 |
| 2022-10-31 | 11,700.00 | 11,700.00 | 11,200.00 | 11,500.00 | 10,141.10 | 124,060 |
| 2022-10-28 | 11,450.00 | 11,750.00 | 11,350.00 | 11,500.00 | 10,141.10 | 258,665 |
| 2022-10-27 | 11,400.00 | 11,750.00 | 11,400.00 | 11,550.00 | 10,185.19 | 646,493 |
| 2022-10-26 | 11,500.00 | 11,750.00 | 11,300.00 | 11,550.00 | 10,185.19 | 117,596 |
| 2022-10-25 | 11,050.00 | 11,800.00 | 10,950.00 | 11,500.00 | 10,141.10 | 1,066,640 |
| 2022-10-24 | 11,300.00 | 11,450.00 | 11,050.00 | 11,100.00 | 9,788.36 | 267,737 |
| 2022-10-21 | 11,600.00 | 11,600.00 | 10,900.00 | 11,300.00 | 9,964.73 | 447,250 |
| 2022-10-20 | 11,400.00 | 11,800.00 | 11,400.00 | 11,550.00 | 10,185.19 | 332,357 |
| 2022-10-19 | 11,700.00 | 11,900.00 | 11,600.00 | 11,650.00 | 10,273.37 | 287,582 |
| 2022-10-18 | 11,650.00 | 11,950.00 | 11,550.00 | 11,700.00 | 10,317.46 | 799,470 |
| 2022-10-17 | 11,550.00 | 11,650.00 | 11,350.00 | 11,550.00 | 10,185.19 | 404,384 |
| 2022-10-14 | 11,600.00 | 11,700.00 | 11,400.00 | 11,550.00 | 10,185.19 | 209,336 |
| 2022-10-13 | 11,500.00 | 11,750.00 | 11,200.00 | 11,550.00 | 10,185.19 | 520,166 |
| 2022-10-12 | 10,950.00 | 11,700.00 | 10,900.00 | 11,500.00 | 10,141.10 | 914,684 |
| 2022-10-11 | 11,500.00 | 11,700.00 | 11,050.00 | 11,050.00 | 9,744.27 | 472,084 |
| 2022-10-10 | 10,700.00 | 11,700.00 | 10,400.00 | 11,650.00 | 10,273.37 | 1,091,135 |
| 2022-10-07 | 10,800.00 | 11,100.00 | 10,250.00 | 11,000.00 | 9,700.18 | 1,149,359 |
| 2022-10-06 | 11,150.00 | 11,400.00 | 10,900.00 | 10,900.00 | 9,611.99 | 513,702 |
| 2022-10-05 | 11,300.00 | 11,450.00 | 11,050.00 | 11,100.00 | 9,788.36 | 455,981 |
| 2022-10-04 | 10,950.00 | 11,350.00 | 10,850.00 | 11,000.00 | 9,700.18 | 445,889 |
| 2022-10-03 | 11,400.00 | 11,400.00 | 10,900.00 | 10,900.00 | 9,611.99 | 206,275 |
| 2022-09-30 | 11,300.00 | 11,500.00 | 10,900.00 | 11,400.00 | 10,052.91 | 726,440 |
| 2022-09-29 | 11,550.00 | 11,550.00 | 11,300.00 | 11,300.00 | 9,964.73 | 436,363 |
| 2022-09-28 | 11,600.00 | 11,600.00 | 11,350.00 | 11,400.00 | 10,052.91 | 104,101 |
| 2022-09-27 | 11,400.00 | 11,600.00 | 11,300.00 | 11,400.00 | 10,052.91 | 268,191 |
| 2022-09-26 | 11,500.00 | 11,600.00 | 11,250.00 | 11,400.00 | 10,052.91 | 378,416 |
| 2022-09-23 | 11,400.00 | 11,700.00 | 11,350.00 | 11,550.00 | 10,185.19 | 641,163 |
| 2022-09-22 | 11,400.00 | 11,600.00 | 11,150.00 | 11,400.00 | 10,052.91 | 230,769 |
| 2022-09-21 | 11,500.00 | 11,550.00 | 11,400.00 | 11,400.00 | 10,052.91 | 312,757 |
| 2022-09-20 | 11,500.00 | 11,600.00 | 11,400.00 | 11,500.00 | 10,141.10 | 349,726 |
| 2022-09-19 | 11,800.00 | 11,800.00 | 11,200.00 | 11,450.00 | 10,097.00 | 383,405 |
| 2022-09-16 | 11,850.00 | 12,000.00 | 11,800.00 | 11,800.00 | 10,405.65 | 788,243 |
| 2022-09-15 | 11,950.00 | 12,150.00 | 11,900.00 | 12,000.00 | 10,582.01 | 792,552 |
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.