Truong Thanh Development & Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 12,900.00 | 13,250.00 | 12,000.00 | 12,000.00 | 9,798.16 | 603,174 |
| 2022-06-17 | 13,000.00 | 13,300.00 | 12,550.00 | 12,650.00 | 10,328.89 | 728,586 |
| 2022-06-16 | 13,850.00 | 14,250.00 | 13,450.00 | 13,450.00 | 10,982.11 | 701,887 |
| 2022-06-15 | 14,050.00 | 14,050.00 | 13,050.00 | 13,400.00 | 10,941.28 | 524,180 |
| 2022-06-14 | 14,200.00 | 14,200.00 | 13,700.00 | 14,000.00 | 11,431.19 | 557,737 |
| 2022-06-13 | 13,700.00 | 14,650.00 | 13,450.00 | 13,800.00 | 11,267.88 | 2,034,872 |
| 2022-06-10 | 14,300.00 | 14,700.00 | 14,050.00 | 14,050.00 | 11,472.01 | 796,925 |
| 2022-06-09 | 14,500.00 | 14,650.00 | 14,400.00 | 14,550.00 | 11,880.27 | 434,531 |
| 2022-06-08 | 14,950.00 | 14,950.00 | 14,500.00 | 14,500.00 | 11,839.44 | 833,177 |
| 2022-06-07 | 13,800.00 | 14,650.00 | 13,800.00 | 14,650.00 | 11,961.92 | 2,787,462 |
| 2022-06-06 | 13,500.00 | 13,950.00 | 13,450.00 | 13,700.00 | 11,186.23 | 340,472 |
| 2022-06-03 | 13,650.00 | 13,800.00 | 13,400.00 | 13,450.00 | 10,982.11 | 343,166 |
| 2022-06-02 | 13,800.00 | 14,050.00 | 13,700.00 | 13,700.00 | 11,186.23 | 529,324 |
| 2022-06-01 | 13,600.00 | 13,850.00 | 13,500.00 | 13,750.00 | 11,227.06 | 210,284 |
| 2022-05-31 | 14,100.00 | 14,100.00 | 13,600.00 | 13,600.00 | 11,104.58 | 852,895 |
| 2022-05-30 | 14,100.00 | 14,300.00 | 13,850.00 | 14,200.00 | 11,594.49 | 1,386,138 |
| 2022-05-27 | 14,200.00 | 14,350.00 | 13,850.00 | 14,100.00 | 11,512.84 | 1,156,748 |
| 2022-05-26 | 13,550.00 | 14,250.00 | 13,550.00 | 14,150.00 | 11,553.66 | 1,817,606 |
| 2022-05-25 | 13,200.00 | 13,700.00 | 12,900.00 | 13,550.00 | 11,063.76 | 895,393 |
| 2022-05-24 | 13,200.00 | 13,400.00 | 12,800.00 | 13,250.00 | 10,818.80 | 270,418 |
| 2022-05-23 | 13,250.00 | 13,650.00 | 13,050.00 | 13,200.00 | 10,777.98 | 256,089 |
| 2022-05-20 | 13,300.00 | 13,700.00 | 13,200.00 | 13,300.00 | 10,859.63 | 437,960 |
| 2022-05-19 | 13,000.00 | 13,600.00 | 13,000.00 | 13,400.00 | 10,941.28 | 352,719 |
| 2022-05-18 | 13,700.00 | 13,750.00 | 13,100.00 | 13,500.00 | 11,022.93 | 354,189 |
| 2022-05-17 | 13,000.00 | 13,800.00 | 12,900.00 | 13,700.00 | 11,186.23 | 738,751 |
| 2022-05-16 | 12,900.00 | 13,500.00 | 12,850.00 | 13,050.00 | 10,655.50 | 528,344 |
| 2022-05-13 | 12,550.00 | 13,150.00 | 12,350.00 | 12,850.00 | 10,492.20 | 432,816 |
| 2022-05-12 | 13,700.00 | 13,700.00 | 12,850.00 | 12,950.00 | 10,573.85 | 126,636 |
| 2022-05-11 | 13,500.00 | 13,800.00 | 13,150.00 | 13,800.00 | 11,267.88 | 355,046 |
| 2022-05-10 | 12,300.00 | 13,450.00 | 12,000.00 | 13,450.00 | 10,982.11 | 818,970 |
| 2022-05-09 | 12,900.00 | 12,900.00 | 12,400.00 | 12,600.00 | 10,288.07 | 925,521 |
| 2022-05-06 | 12,800.00 | 13,000.00 | 12,750.00 | 12,900.00 | 10,533.02 | 338,023 |
| 2022-05-05 | 13,200.00 | 13,500.00 | 12,900.00 | 13,000.00 | 10,614.67 | 264,662 |
| 2022-05-04 | 13,600.00 | 13,650.00 | 13,150.00 | 13,150.00 | 10,737.15 | 253,150 |
| 2022-04-29 | 12,950.00 | 13,500.00 | 12,750.00 | 13,500.00 | 11,022.93 | 505,809 |
| 2022-04-28 | 13,000.00 | 13,000.00 | 12,700.00 | 12,800.00 | 10,451.37 | 181,993 |
| 2022-04-27 | 12,950.00 | 12,950.00 | 12,650.00 | 12,900.00 | 10,533.02 | 252,415 |
| 2022-04-26 | 12,300.00 | 12,800.00 | 12,050.00 | 12,800.00 | 10,451.37 | 256,334 |
| 2022-04-25 | 12,900.00 | 13,000.00 | 12,000.00 | 12,700.00 | 10,369.72 | 555,778 |
| 2022-04-22 | 12,500.00 | 12,900.00 | 12,500.00 | 12,800.00 | 10,451.37 | 273,357 |
| 2022-04-21 | 12,700.00 | 12,700.00 | 11,850.00 | 12,500.00 | 10,206.42 | 606,359 |
| 2022-04-20 | 12,550.00 | 13,200.00 | 12,350.00 | 12,600.00 | 10,288.07 | 625,342 |
| 2022-04-19 | 13,300.00 | 13,450.00 | 12,550.00 | 12,550.00 | 10,247.24 | 351,250 |
| 2022-04-18 | 13,900.00 | 14,000.00 | 13,050.00 | 13,300.00 | 10,859.63 | 521,731 |
| 2022-04-15 | 14,400.00 | 14,400.00 | 13,950.00 | 13,950.00 | 11,390.36 | 290,259 |
| 2022-04-14 | 14,300.00 | 14,500.00 | 14,300.00 | 14,350.00 | 11,716.97 | 145,987 |
| 2022-04-13 | 14,200.00 | 14,350.00 | 13,900.00 | 14,300.00 | 11,676.14 | 391,665 |
| 2022-04-12 | 14,600.00 | 14,800.00 | 14,200.00 | 14,200.00 | 11,594.49 | 441,022 |
| 2022-04-08 | 14,750.00 | 14,800.00 | 14,500.00 | 14,550.00 | 11,880.27 | 500,298 |
| 2022-04-07 | 14,650.00 | 15,150.00 | 14,650.00 | 14,750.00 | 12,043.57 | 778,799 |
| 2022-04-06 | 15,000.00 | 15,250.00 | 14,900.00 | 14,900.00 | 12,166.05 | 1,013,823 |
| 2022-04-05 | 15,100.00 | 15,300.00 | 14,950.00 | 15,000.00 | 12,247.70 | 355,046 |
| 2022-04-04 | 15,350.00 | 15,350.00 | 14,950.00 | 15,050.00 | 12,288.53 | 317,937 |
| 2022-04-01 | 14,800.00 | 15,100.00 | 14,500.00 | 14,900.00 | 12,166.05 | 886,452 |
| 2022-03-31 | 15,100.00 | 15,250.00 | 14,800.00 | 14,900.00 | 12,166.05 | 1,050,197 |
| 2022-03-30 | 15,450.00 | 15,700.00 | 15,150.00 | 15,250.00 | 12,451.83 | 1,096,247 |
| 2022-03-29 | 15,500.00 | 15,700.00 | 15,350.00 | 15,700.00 | 12,819.26 | 928,582 |
| 2022-03-28 | 16,100.00 | 16,100.00 | 15,500.00 | 15,500.00 | 12,655.96 | 961,895 |
| 2022-03-25 | 15,800.00 | 16,200.00 | 15,800.00 | 16,100.00 | 13,145.87 | 1,802,420 |
| 2022-03-24 | 15,600.00 | 15,800.00 | 15,500.00 | 15,750.00 | 12,860.09 | 968,018 |
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.