Truong Thanh Development & Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 15,700.00 | 15,750.00 | 15,400.00 | 15,500.00 | 12,655.96 | 860,488 |
| 2021-12-20 | 16,000.00 | 16,000.00 | 15,550.00 | 15,700.00 | 12,819.26 | 774,145 |
| 2021-12-17 | 16,300.00 | 16,300.00 | 15,850.00 | 15,900.00 | 12,982.56 | 1,161,279 |
| 2021-12-16 | 16,000.00 | 16,000.00 | 15,750.00 | 15,850.00 | 12,941.74 | 708,500 |
| 2021-12-15 | 15,900.00 | 16,300.00 | 15,800.00 | 15,850.00 | 12,941.74 | 922,459 |
| 2021-12-14 | 16,000.00 | 16,500.00 | 15,850.00 | 15,900.00 | 12,982.56 | 798,517 |
| 2021-12-13 | 16,300.00 | 16,500.00 | 16,050.00 | 16,150.00 | 13,186.69 | 1,292,937 |
| 2021-12-10 | 15,900.00 | 15,950.00 | 15,750.00 | 15,950.00 | 13,023.39 | 745,732 |
| 2021-12-09 | 15,600.00 | 15,950.00 | 15,500.00 | 15,850.00 | 12,941.74 | 553,083 |
| 2021-12-08 | 15,600.00 | 16,050.00 | 15,600.00 | 15,600.00 | 12,737.61 | 557,492 |
| 2021-12-07 | 15,300.00 | 15,800.00 | 15,300.00 | 15,600.00 | 12,737.61 | 811,377 |
| 2021-12-06 | 16,200.00 | 16,400.00 | 15,300.00 | 15,300.00 | 12,492.66 | 1,444,557 |
| 2021-12-03 | 17,050.00 | 17,050.00 | 16,400.00 | 16,400.00 | 13,390.82 | 795,700 |
| 2021-12-02 | 17,200.01 | 17,400.01 | 16,800.00 | 16,900.00 | 13,799.08 | 1,377,320 |
| 2021-12-01 | 16,300.00 | 17,450.01 | 16,300.00 | 17,200.01 | 14,044.03 | 3,510,047 |
| 2021-11-30 | 16,900.00 | 17,150.01 | 16,600.00 | 16,800.00 | 13,717.43 | 2,226,295 |
| 2021-11-29 | 15,950.00 | 17,200.01 | 15,950.00 | 17,000.00 | 13,880.73 | 2,147,668 |
| 2021-11-26 | 17,050.00 | 17,500.01 | 16,600.00 | 17,000.00 | 13,880.73 | 1,834,508 |
| 2021-11-25 | 17,500.01 | 18,200.01 | 17,100.01 | 17,200.01 | 14,044.03 | 3,039,754 |
| 2021-11-24 | 19,200.01 | 19,200.01 | 17,850.01 | 18,200.01 | 14,860.54 | 7,614,327 |
| 2021-11-23 | 18,400.01 | 19,200.01 | 17,700.01 | 19,150.01 | 15,636.23 | 5,467,271 |
| 2021-11-22 | 19,950.01 | 19,950.01 | 18,350.01 | 19,000.01 | 15,513.75 | 4,481,249 |
| 2021-11-19 | 19,100.01 | 20,050.01 | 18,000.01 | 19,700.01 | 16,085.31 | 9,235,611 |
| 2021-11-18 | 18,800.01 | 19,050.01 | 18,200.01 | 19,000.01 | 15,513.75 | 3,575,447 |
| 2021-11-17 | 18,500.01 | 18,850.01 | 18,400.01 | 18,800.01 | 15,350.45 | 2,974,599 |
| 2021-11-16 | 18,800.01 | 18,900.01 | 18,250.01 | 18,700.01 | 15,268.80 | 2,645,394 |
| 2021-11-15 | 19,000.01 | 19,000.01 | 18,350.01 | 18,900.01 | 15,432.10 | 2,078,472 |
| 2021-11-12 | 19,200.01 | 19,300.01 | 18,500.01 | 18,900.01 | 15,432.10 | 2,210,864 |
| 2021-11-11 | 17,950.01 | 19,200.01 | 17,900.01 | 19,200.01 | 15,677.06 | 6,968,042 |
| 2021-11-10 | 17,950.01 | 18,300.01 | 17,700.01 | 17,950.01 | 14,656.42 | 3,073,556 |
| 2021-11-09 | 17,000.00 | 17,850.01 | 16,800.00 | 17,850.01 | 14,574.76 | 5,078,422 |
| 2021-11-08 | 17,000.00 | 17,000.00 | 16,800.00 | 17,000.00 | 13,880.73 | 1,399,487 |
| 2021-11-05 | 16,700.00 | 17,150.01 | 16,700.00 | 16,950.00 | 13,839.90 | 1,636,838 |
| 2021-11-04 | 17,200.01 | 17,200.01 | 16,700.00 | 17,000.00 | 13,880.73 | 1,232,803 |
| 2021-11-03 | 17,600.01 | 17,800.01 | 16,500.00 | 17,000.00 | 13,880.73 | 2,806,690 |
| 2021-11-02 | 16,800.00 | 17,550.01 | 16,600.00 | 17,500.01 | 14,288.98 | 3,596,512 |
| 2021-11-01 | 16,850.00 | 17,050.00 | 16,450.00 | 16,800.00 | 13,717.43 | 2,139,218 |
| 2021-10-29 | 16,850.00 | 17,400.01 | 16,800.00 | 17,000.00 | 13,880.73 | 2,506,879 |
| 2021-10-28 | 17,050.00 | 17,200.01 | 16,800.00 | 17,200.01 | 14,044.03 | 1,912,767 |
| 2021-10-27 | 17,000.00 | 17,450.01 | 16,900.00 | 17,200.01 | 14,044.03 | 1,658,393 |
| 2021-10-26 | 17,300.01 | 17,350.01 | 16,800.00 | 17,200.01 | 14,044.03 | 1,837,937 |
| 2021-10-25 | 16,600.00 | 17,500.01 | 16,550.00 | 17,300.01 | 14,125.68 | 2,956,106 |
| 2021-10-22 | 16,600.00 | 16,900.00 | 16,550.00 | 16,750.00 | 13,676.60 | 3,020,159 |
| 2021-10-21 | 16,800.00 | 16,850.00 | 16,500.00 | 16,600.00 | 13,554.12 | 2,056,794 |
| 2021-10-20 | 15,950.00 | 16,900.00 | 15,800.00 | 16,750.00 | 13,676.60 | 5,064,583 |
| 2021-10-19 | 16,000.00 | 16,000.00 | 15,700.00 | 15,950.00 | 13,023.39 | 1,220,556 |
← NewerPage 21 of 21 · 1,246 trading days
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.