Truong Thanh Development & Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 11,650.00 | 11,850.00 | 11,600.00 | 11,800.00 | 10,405.65 | 250,501 |
| 2022-09-13 | 11,950.00 | 12,000.00 | 11,800.00 | 11,800.00 | 10,405.65 | 530,485 |
| 2022-09-12 | 11,800.00 | 11,950.00 | 11,800.00 | 11,850.00 | 10,449.74 | 230,882 |
| 2022-09-09 | 11,650.00 | 12,000.00 | 11,650.00 | 11,700.00 | 10,317.46 | 339,066 |
| 2022-09-08 | 11,750.00 | 11,800.00 | 11,600.00 | 11,650.00 | 10,273.37 | 239,047 |
| 2022-09-07 | 12,000.00 | 12,050.00 | 11,650.00 | 11,650.00 | 10,273.37 | 350,746 |
| 2022-09-06 | 12,150.00 | 12,350.00 | 11,900.00 | 12,000.00 | 10,582.01 | 488,414 |
| 2022-09-05 | 11,950.00 | 12,100.00 | 11,950.00 | 12,000.00 | 10,582.01 | 475,146 |
| 2022-08-31 | 11,750.00 | 12,150.00 | 11,750.00 | 12,000.00 | 10,582.01 | 473,672 |
| 2022-08-30 | 11,700.00 | 11,900.00 | 11,650.00 | 11,750.00 | 10,361.55 | 257,872 |
| 2022-08-29 | 11,800.00 | 11,850.00 | 11,600.00 | 11,650.00 | 10,273.37 | 419,807 |
| 2022-08-26 | 11,950.00 | 12,000.00 | 11,850.00 | 11,900.00 | 10,493.83 | 482,517 |
| 2022-08-25 | 12,000.00 | 12,050.00 | 11,900.00 | 11,900.00 | 10,493.83 | 442,373 |
| 2022-08-24 | 12,000.00 | 12,150.00 | 11,650.00 | 12,000.00 | 10,582.01 | 555,320 |
| 2022-08-23 | 11,550.00 | 12,000.00 | 11,550.00 | 12,000.00 | 10,582.01 | 233,831 |
| 2022-08-22 | 11,950.00 | 11,950.00 | 11,600.00 | 11,700.00 | 10,317.46 | 584,464 |
| 2022-08-19 | 12,000.00 | 12,100.00 | 11,750.00 | 11,850.00 | 10,449.74 | 331,582 |
| 2022-08-18 | 11,950.00 | 12,050.00 | 11,800.00 | 12,000.00 | 10,582.01 | 279,758 |
| 2022-08-17 | 12,100.00 | 12,300.00 | 11,900.00 | 12,050.00 | 10,626.10 | 338,386 |
| 2022-08-16 | 12,250.00 | 12,250.00 | 12,050.00 | 12,050.00 | 10,626.10 | 316,726 |
| 2022-08-15 | 12,400.00 | 12,400.00 | 12,100.00 | 12,250.00 | 10,802.47 | 333,850 |
| 2022-08-12 | 12,100.00 | 12,300.00 | 11,800.00 | 12,300.00 | 10,846.56 | 517,898 |
| 2022-08-11 | 12,600.00 | 12,600.00 | 11,650.00 | 12,100.00 | 10,670.20 | 540,351 |
| 2022-08-10 | 12,500.00 | 12,550.00 | 12,350.00 | 12,500.00 | 11,022.93 | 639,803 |
| 2022-08-09 | 12,150.00 | 12,600.00 | 12,150.00 | 12,500.00 | 11,022.93 | 1,482,024 |
| 2022-08-08 | 12,050.00 | 12,400.00 | 12,050.00 | 12,250.00 | 10,802.47 | 896,654 |
| 2022-08-05 | 12,000.00 | 12,150.00 | 11,800.00 | 12,100.00 | 10,670.20 | 466,414 |
| 2022-08-04 | 11,850.00 | 12,150.00 | 11,850.00 | 12,000.00 | 10,582.01 | 445,435 |
| 2022-08-03 | 11,750.00 | 11,950.00 | 11,600.00 | 11,950.00 | 10,537.92 | 419,353 |
| 2022-08-02 | 11,800.00 | 11,800.00 | 11,600.00 | 11,750.00 | 10,361.55 | 376,715 |
| 2022-08-01 | 11,750.00 | 11,950.00 | 11,700.00 | 11,800.00 | 10,405.65 | 434,889 |
| 2022-07-29 | 11,650.00 | 11,750.00 | 11,550.00 | 11,700.00 | 10,317.46 | 493,177 |
| 2022-07-28 | 11,700.00 | 11,750.00 | 11,450.00 | 11,650.00 | 10,273.37 | 507,238 |
| 2022-07-27 | 11,200.00 | 11,400.00 | 11,100.00 | 11,400.00 | 10,052.91 | 270,913 |
| 2022-07-26 | 11,900.00 | 12,050.00 | 11,900.00 | 11,950.00 | 9,757.34 | 413,710 |
| 2022-07-25 | 12,050.00 | 12,400.00 | 11,950.00 | 11,950.00 | 9,757.34 | 487,928 |
| 2022-07-22 | 12,200.00 | 12,300.00 | 12,100.00 | 12,150.00 | 9,920.64 | 474,824 |
| 2022-07-21 | 12,150.00 | 12,250.00 | 12,100.00 | 12,200.00 | 9,961.46 | 407,587 |
| 2022-07-20 | 12,000.00 | 12,550.00 | 12,000.00 | 12,150.00 | 9,920.64 | 472,987 |
| 2022-07-19 | 11,950.00 | 12,100.00 | 11,850.00 | 12,000.00 | 9,798.16 | 451,432 |
| 2022-07-18 | 12,000.00 | 12,500.00 | 11,900.00 | 11,900.00 | 9,716.51 | 314,508 |
| 2022-07-15 | 11,750.00 | 12,100.00 | 11,750.00 | 12,000.00 | 9,798.16 | 590,927 |
| 2022-07-14 | 11,700.00 | 11,900.00 | 11,650.00 | 11,750.00 | 9,594.03 | 356,761 |
| 2022-07-13 | 11,900.00 | 11,900.00 | 11,700.00 | 11,750.00 | 9,594.03 | 327,368 |
| 2022-07-12 | 11,450.00 | 11,800.00 | 11,450.00 | 11,700.00 | 9,553.21 | 308,507 |
| 2022-07-11 | 11,500.00 | 11,750.00 | 11,450.00 | 11,450.00 | 9,349.08 | 374,152 |
| 2022-07-08 | 11,500.00 | 11,700.00 | 11,400.00 | 11,650.00 | 9,512.38 | 247,638 |
| 2022-07-07 | 11,700.00 | 11,700.00 | 11,250.00 | 11,400.00 | 9,308.25 | 151,253 |
| 2022-07-06 | 11,450.00 | 11,650.00 | 11,300.00 | 11,400.00 | 9,308.25 | 220,327 |
| 2022-07-05 | 11,800.00 | 11,800.00 | 11,450.00 | 11,550.00 | 9,430.73 | 271,153 |
| 2022-07-04 | 11,700.00 | 11,900.00 | 11,600.00 | 11,700.00 | 9,553.21 | 155,172 |
| 2022-07-01 | 11,800.00 | 11,800.00 | 11,350.00 | 11,700.00 | 9,553.21 | 285,605 |
| 2022-06-30 | 11,950.00 | 12,200.00 | 11,800.00 | 11,800.00 | 9,634.86 | 201,834 |
| 2022-06-29 | 12,000.00 | 12,000.00 | 11,800.00 | 11,950.00 | 9,757.34 | 282,543 |
| 2022-06-28 | 12,000.00 | 12,200.00 | 11,850.00 | 12,000.00 | 9,798.16 | 313,651 |
| 2022-06-27 | 11,900.00 | 12,000.00 | 11,800.00 | 12,000.00 | 9,798.16 | 255,966 |
| 2022-06-24 | 11,750.00 | 12,150.00 | 11,700.00 | 12,000.00 | 9,798.16 | 201,099 |
| 2022-06-23 | 11,450.00 | 11,800.00 | 11,100.00 | 11,800.00 | 9,634.86 | 262,825 |
| 2022-06-22 | 11,500.00 | 11,650.00 | 10,700.00 | 11,250.00 | 9,185.78 | 829,135 |
| 2022-06-21 | 12,000.00 | 12,150.00 | 11,350.00 | 11,450.00 | 9,349.08 | 697,355 |
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.