Truong Thanh Development & Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 10,450.00 | 10,600.00 | 10,450.00 | 10,450.00 | 10,450.00 | 400,001 |
| 2026-07-20 | 11,300.00 | 11,350.00 | 10,550.00 | 10,550.00 | 10,550.00 | 293,000 |
| 2026-07-17 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | 88,259 |
| 2026-07-16 | 11,500.00 | 11,550.00 | 11,300.00 | 11,550.00 | 11,550.00 | 52,700 |
| 2026-07-15 | 11,600.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | 353,193 |
| 2026-07-14 | 11,350.00 | 11,700.00 | 11,350.00 | 11,700.00 | 11,700.00 | 337,535 |
| 2026-07-13 | 11,500.00 | 11,700.00 | 11,200.00 | 11,500.00 | 11,500.00 | 283,565 |
| 2026-07-10 | 11,800.00 | 11,900.00 | 11,500.00 | 11,500.00 | 11,500.00 | 195,462 |
| 2026-07-09 | 11,450.00 | 11,900.00 | 11,450.00 | 11,800.00 | 11,800.00 | 777,533 |
| 2026-07-08 | 11,350.00 | 11,500.00 | 11,350.00 | 11,450.00 | 11,450.00 | 142,917 |
| 2026-07-07 | 11,300.00 | 11,350.00 | 11,100.00 | 11,350.00 | 11,350.00 | 108,949 |
| 2026-07-06 | 11,450.00 | 11,450.00 | 11,150.00 | 11,300.00 | 11,300.00 | 105,779 |
| 2026-07-03 | 11,500.00 | 11,500.00 | 11,250.00 | 11,450.00 | 11,450.00 | 117,167 |
| 2026-07-02 | 11,550.00 | 11,750.00 | 11,400.00 | 11,500.00 | 11,500.00 | 185,588 |
| 2026-07-01 | 11,600.00 | 11,750.00 | 11,500.00 | 11,700.00 | 11,700.00 | 130,904 |
| 2026-06-30 | 11,500.00 | 11,800.00 | 11,450.00 | 11,700.00 | 11,700.00 | 220,397 |
| 2026-06-29 | 11,500.00 | 11,700.00 | 11,300.00 | 11,600.00 | 11,600.00 | 240,912 |
| 2026-06-26 | 11,500.00 | 11,800.00 | 11,450.00 | 11,450.00 | 11,450.00 | 144,834 |
| 2026-06-25 | 11,250.00 | 11,850.00 | 11,250.00 | 11,700.00 | 11,700.00 | 522,056 |
| 2026-06-24 | 11,200.00 | 11,500.00 | 11,150.00 | 11,350.00 | 11,350.00 | 1,076,306 |
| 2026-06-23 | 11,350.00 | 11,600.00 | 10,900.00 | 11,200.00 | 11,200.00 | 439,165 |
| 2026-06-22 | 11,300.00 | 11,700.00 | 11,200.00 | 11,450.00 | 11,450.00 | 1,819,515 |
| 2026-06-19 | 10,500.00 | 11,200.00 | 10,500.00 | 11,200.00 | 11,200.00 | 3,817,889 |
| 2026-06-18 | 10,600.00 | 10,600.00 | 10,450.00 | 10,500.00 | 10,500.00 | 217,036 |
| 2026-06-17 | 10,300.00 | 10,600.00 | 10,300.00 | 10,600.00 | 10,600.00 | 1,009,410 |
| 2026-06-16 | 10,350.00 | 10,450.00 | 10,350.00 | 10,400.00 | 10,400.00 | 620,865 |
| 2026-06-15 | 10,450.00 | 10,450.00 | 10,300.00 | 10,400.00 | 10,400.00 | 302,126 |
| 2026-06-12 | 10,500.00 | 10,550.00 | 10,250.00 | 10,450.00 | 10,450.00 | 634,999 |
| 2026-06-11 | 10,500.00 | 10,600.00 | 10,300.00 | 10,500.00 | 10,500.00 | 208,103 |
| 2026-06-10 | 10,500.00 | 10,600.00 | 10,300.00 | 10,550.00 | 10,550.00 | 356,502 |
| 2026-06-09 | 10,500.00 | 10,600.00 | 10,350.00 | 10,500.00 | 10,500.00 | 328,201 |
| 2026-06-08 | 10,550.00 | 10,600.00 | 10,350.00 | 10,500.00 | 10,500.00 | 166,592 |
| 2026-06-05 | 10,700.00 | 10,750.00 | 10,500.00 | 10,700.00 | 10,700.00 | 154,109 |
| 2026-06-04 | 10,700.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | 219,211 |
| 2026-06-03 | 10,300.00 | 10,850.00 | 10,150.00 | 10,750.00 | 10,750.00 | 1,272,845 |
| 2026-06-02 | 10,450.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | 256,950 |
| 2026-06-01 | 10,250.00 | 10,500.00 | 10,200.00 | 10,450.00 | 10,450.00 | 1,439,337 |
| 2026-05-29 | 10,300.00 | 10,400.00 | 10,250.00 | 10,400.00 | 10,400.00 | 3,019,993 |
| 2026-05-28 | 10,600.00 | 10,650.00 | 10,200.00 | 10,300.00 | 10,300.00 | 3,994,444 |
| 2026-05-27 | 10,300.00 | 10,600.00 | 10,300.00 | 10,600.00 | 10,600.00 | 2,794,846 |
| 2026-05-26 | 10,300.00 | 10,350.00 | 10,100.00 | 10,300.00 | 10,300.00 | 2,017,275 |
| 2026-05-25 | 10,300.00 | 10,350.00 | 10,250.00 | 10,300.00 | 10,300.00 | 1,684,503 |
| 2026-05-22 | 10,300.00 | 10,450.00 | 10,200.00 | 10,300.00 | 10,300.00 | 213,192 |
| 2026-05-21 | 10,400.00 | 10,450.00 | 10,150.00 | 10,350.00 | 10,350.00 | 615,180 |
| 2026-05-20 | 10,450.00 | 10,450.00 | 10,100.00 | 10,350.00 | 10,350.00 | 234,115 |
| 2026-05-19 | 10,500.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | 187,630 |
| 2026-05-18 | 10,700.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,600.00 | 201,918 |
| 2026-05-15 | 10,700.00 | 10,700.00 | 10,400.00 | 10,650.00 | 10,650.00 | 329,471 |
| 2026-05-14 | 10,500.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | 141,612 |
| 2026-05-13 | 10,600.00 | 10,700.00 | 10,500.00 | 10,650.00 | 10,650.00 | 212,042 |
| 2026-05-12 | 10,700.00 | 10,700.00 | 10,450.00 | 10,700.00 | 10,700.00 | 278,708 |
| 2026-05-11 | 10,850.00 | 10,900.00 | 10,450.00 | 10,700.00 | 10,700.00 | 302,075 |
| 2026-05-08 | 10,850.00 | 10,950.00 | 10,700.00 | 10,800.00 | 10,800.00 | 220,547 |
| 2026-05-07 | 10,950.00 | 11,050.00 | 10,800.00 | 10,900.00 | 10,900.00 | 217,052 |
| 2026-05-06 | 10,950.00 | 10,950.00 | 10,800.00 | 10,950.00 | 10,950.00 | 250,944 |
| 2026-05-05 | 10,900.00 | 11,050.00 | 10,650.00 | 10,950.00 | 10,950.00 | 234,258 |
| 2026-05-04 | 10,800.00 | 11,000.00 | 10,800.00 | 10,950.00 | 10,950.00 | 375,696 |
| 2026-04-29 | 10,850.00 | 10,850.00 | 10,700.00 | 10,800.00 | 10,800.00 | 281,969 |
| 2026-04-28 | 10,900.00 | 11,050.00 | 10,700.00 | 10,850.00 | 10,850.00 | 545,258 |
| 2026-04-24 | 11,000.00 | 11,000.00 | 10,750.00 | 10,800.00 | 10,800.00 | 441,888 |
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.