Truong Thanh Development & Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-23 | 15,500.00 | 15,800.00 | 15,450.00 | 15,550.00 | 12,696.78 | 1,226,802 |
| 2022-03-22 | 15,550.00 | 15,550.00 | 15,400.00 | 15,500.00 | 12,655.96 | 593,744 |
| 2022-03-21 | 15,350.00 | 15,800.00 | 15,350.00 | 15,500.00 | 12,655.96 | 479,355 |
| 2022-03-18 | 15,400.00 | 15,600.00 | 15,300.00 | 15,450.00 | 12,615.13 | 353,209 |
| 2022-03-17 | 15,350.00 | 15,550.00 | 15,350.00 | 15,400.00 | 12,574.31 | 385,909 |
| 2022-03-16 | 15,400.00 | 15,600.00 | 15,250.00 | 15,350.00 | 12,533.48 | 903,108 |
| 2022-03-15 | 15,750.00 | 15,950.00 | 15,400.00 | 15,400.00 | 12,574.31 | 571,332 |
| 2022-03-14 | 16,000.00 | 16,350.00 | 15,500.00 | 15,700.00 | 12,819.26 | 926,133 |
| 2022-03-11 | 15,600.00 | 16,400.00 | 15,600.00 | 16,100.00 | 13,145.87 | 2,257,158 |
| 2022-03-10 | 15,450.00 | 15,600.00 | 15,400.00 | 15,450.00 | 12,615.13 | 1,018,722 |
| 2022-03-09 | 15,350.00 | 15,400.00 | 14,900.00 | 15,350.00 | 12,533.48 | 768,879 |
| 2022-03-08 | 15,300.00 | 15,550.00 | 15,200.00 | 15,350.00 | 12,533.48 | 967,773 |
| 2022-03-07 | 15,600.00 | 15,650.00 | 15,300.00 | 15,400.00 | 12,574.31 | 1,606,465 |
| 2022-03-04 | 15,600.00 | 15,750.00 | 15,500.00 | 15,600.00 | 12,737.61 | 961,282 |
| 2022-03-03 | 15,500.00 | 15,850.00 | 15,400.00 | 15,750.00 | 12,860.09 | 1,091,715 |
| 2022-03-02 | 15,700.00 | 15,700.00 | 15,250.00 | 15,400.00 | 12,574.31 | 420,814 |
| 2022-03-01 | 15,250.00 | 15,800.00 | 15,250.00 | 15,650.00 | 12,778.43 | 1,530,410 |
| 2022-02-28 | 15,250.00 | 15,450.00 | 15,150.00 | 15,400.00 | 12,574.31 | 978,796 |
| 2022-02-25 | 14,950.00 | 15,450.00 | 14,950.00 | 15,150.00 | 12,370.18 | 1,166,056 |
| 2022-02-24 | 15,100.00 | 15,350.00 | 14,800.00 | 14,900.00 | 12,166.05 | 1,107,392 |
| 2022-02-23 | 15,200.00 | 15,400.00 | 15,100.00 | 15,300.00 | 12,492.66 | 1,227,169 |
| 2022-02-22 | 14,850.00 | 15,250.00 | 14,850.00 | 15,050.00 | 12,288.53 | 544,388 |
| 2022-02-21 | 15,200.00 | 15,300.00 | 14,900.00 | 15,300.00 | 12,492.66 | 944,381 |
| 2022-02-18 | 15,100.00 | 15,300.00 | 15,050.00 | 15,150.00 | 12,370.18 | 350,270 |
| 2022-02-17 | 15,450.00 | 15,550.00 | 15,100.00 | 15,250.00 | 12,451.83 | 386,154 |
| 2022-02-16 | 14,850.00 | 15,300.00 | 14,650.00 | 15,200.00 | 12,411.00 | 719,278 |
| 2022-02-15 | 14,650.00 | 14,850.00 | 14,350.00 | 14,800.00 | 12,084.40 | 619,096 |
| 2022-02-14 | 14,800.00 | 14,800.00 | 14,550.00 | 14,650.00 | 11,961.92 | 934,339 |
| 2022-02-11 | 15,100.00 | 15,200.00 | 14,900.00 | 15,000.00 | 12,247.70 | 355,414 |
| 2022-02-10 | 15,050.00 | 15,300.00 | 14,900.00 | 15,000.00 | 12,247.70 | 481,560 |
| 2022-02-09 | 14,800.00 | 15,500.00 | 14,800.00 | 15,350.00 | 12,533.48 | 2,275,529 |
| 2022-02-08 | 14,900.00 | 14,900.00 | 14,700.00 | 14,800.00 | 12,084.40 | 319,284 |
| 2022-02-07 | 14,350.00 | 15,000.00 | 14,350.00 | 14,800.00 | 12,084.40 | 402,320 |
| 2022-01-28 | 14,100.00 | 14,300.00 | 14,050.00 | 14,250.00 | 11,635.32 | 382,847 |
| 2022-01-27 | 14,200.00 | 14,400.00 | 14,150.00 | 14,200.00 | 11,594.49 | 260,498 |
| 2022-01-26 | 14,100.00 | 14,700.00 | 14,100.00 | 14,250.00 | 11,635.32 | 843,832 |
| 2022-01-25 | 14,050.00 | 14,800.00 | 14,000.00 | 14,200.00 | 11,594.49 | 634,772 |
| 2022-01-24 | 14,650.00 | 14,650.00 | 14,000.00 | 14,250.00 | 11,635.32 | 730,300 |
| 2022-01-21 | 14,500.00 | 14,900.00 | 14,500.00 | 14,700.00 | 12,002.75 | 464,414 |
| 2022-01-20 | 14,600.00 | 14,650.00 | 14,100.00 | 14,650.00 | 11,961.92 | 1,006,352 |
| 2022-01-19 | 14,050.00 | 14,400.00 | 14,000.00 | 14,100.00 | 11,512.84 | 418,119 |
| 2022-01-18 | 14,200.00 | 14,900.00 | 13,950.00 | 14,050.00 | 11,472.01 | 754,672 |
| 2022-01-17 | 16,000.00 | 16,600.00 | 14,850.00 | 14,900.00 | 12,166.05 | 1,084,367 |
| 2022-01-14 | 15,500.00 | 16,200.00 | 15,300.00 | 15,950.00 | 13,023.39 | 718,910 |
| 2022-01-13 | 16,250.00 | 16,400.00 | 15,650.00 | 16,000.00 | 13,064.21 | 778,187 |
| 2022-01-12 | 16,300.00 | 16,800.00 | 15,600.00 | 16,350.00 | 13,349.99 | 1,262,808 |
| 2022-01-11 | 16,350.00 | 16,450.00 | 16,000.00 | 16,400.00 | 13,390.82 | 922,091 |
| 2022-01-10 | 16,700.00 | 16,950.00 | 16,400.00 | 16,400.00 | 13,390.82 | 1,292,447 |
| 2022-01-07 | 16,200.00 | 16,800.00 | 16,050.00 | 16,500.00 | 13,472.47 | 1,125,395 |
| 2022-01-06 | 16,500.00 | 16,650.00 | 16,000.00 | 16,000.00 | 13,064.21 | 1,335,434 |
| 2022-01-05 | 17,000.00 | 17,000.00 | 16,500.00 | 16,600.00 | 13,554.12 | 1,009,414 |
| 2022-01-04 | 16,700.00 | 17,200.01 | 16,550.00 | 16,850.00 | 13,758.25 | 1,312,777 |
| 2021-12-31 | 16,550.00 | 16,950.00 | 16,300.00 | 16,500.00 | 13,472.47 | 874,940 |
| 2021-12-30 | 16,800.00 | 16,800.00 | 16,500.00 | 16,600.00 | 13,554.12 | 779,289 |
| 2021-12-29 | 17,200.01 | 17,200.01 | 16,700.00 | 16,800.00 | 13,717.43 | 1,090,123 |
| 2021-12-28 | 16,700.00 | 17,450.01 | 16,450.00 | 17,100.01 | 13,962.38 | 2,359,667 |
| 2021-12-27 | 16,600.00 | 16,800.00 | 16,500.00 | 16,700.00 | 13,635.77 | 1,754,778 |
| 2021-12-24 | 16,250.00 | 16,900.00 | 16,250.00 | 16,600.00 | 13,554.12 | 2,688,872 |
| 2021-12-23 | 16,200.00 | 16,350.00 | 15,800.00 | 16,200.00 | 13,227.52 | 1,491,096 |
| 2021-12-22 | 15,600.00 | 16,250.00 | 15,600.00 | 16,150.00 | 13,186.69 | 2,037,199 |
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.