Truong Thanh Development & Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 10,900.00 | 11,050.00 | 10,900.00 | 11,000.00 | 11,000.00 | 86,411 |
| 2026-01-21 | 10,900.00 | 11,000.00 | 10,750.00 | 10,950.00 | 10,950.00 | 265,675 |
| 2026-01-20 | 10,900.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 69,390 |
| 2026-01-19 | 10,950.00 | 10,950.00 | 10,800.00 | 10,900.00 | 10,900.00 | 102,869 |
| 2026-01-16 | 10,800.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,800.00 | 144,901 |
| 2026-01-15 | 10,650.00 | 10,950.00 | 10,650.00 | 10,900.00 | 10,900.00 | 100,804 |
| 2026-01-14 | 11,400.00 | 11,400.00 | 10,700.00 | 10,900.00 | 10,900.00 | 125,453 |
| 2026-01-13 | 10,850.00 | 11,250.00 | 10,700.00 | 11,200.00 | 11,200.00 | 657,937 |
| 2026-01-12 | 10,600.00 | 11,050.00 | 10,600.00 | 10,950.00 | 10,950.00 | 221,355 |
| 2026-01-09 | 10,650.00 | 10,750.00 | 10,450.00 | 10,700.00 | 10,700.00 | 469,038 |
| 2026-01-08 | 10,800.00 | 10,800.00 | 10,700.00 | 10,750.00 | 10,750.00 | 154,437 |
| 2026-01-07 | 10,800.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | 333,500 |
| 2026-01-06 | 10,700.00 | 10,750.00 | 10,600.00 | 10,650.00 | 10,650.00 | 119,360 |
| 2026-01-05 | 10,600.00 | 10,700.00 | 10,450.00 | 10,650.00 | 10,650.00 | 140,033 |
| 2025-12-31 | 10,500.00 | 10,650.00 | 10,500.00 | 10,600.00 | 10,600.00 | 56,665 |
| 2025-12-30 | 10,500.00 | 10,650.00 | 10,300.00 | 10,600.00 | 10,600.00 | 157,423 |
| 2025-12-29 | 10,500.00 | 10,650.00 | 10,500.00 | 10,600.00 | 10,600.00 | 49,635 |
| 2025-12-26 | 10,650.00 | 10,650.00 | 10,400.00 | 10,500.00 | 10,500.00 | 181,925 |
| 2025-12-25 | 10,650.00 | 10,700.00 | 10,550.00 | 10,550.00 | 10,550.00 | 120,010 |
| 2025-12-24 | 10,600.00 | 10,650.00 | 10,600.00 | 10,650.00 | 10,650.00 | 44,901 |
| 2025-12-23 | 10,800.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,600.00 | 63,538 |
| 2025-12-22 | 10,550.00 | 10,800.00 | 10,550.00 | 10,650.00 | 10,650.00 | 51,039 |
| 2025-12-19 | 10,550.00 | 10,750.00 | 10,550.00 | 10,550.00 | 10,550.00 | 85,493 |
| 2025-12-18 | 10,700.00 | 10,750.00 | 10,550.00 | 10,750.00 | 10,750.00 | 30,746 |
| 2025-12-17 | 11,250.00 | 11,250.00 | 11,000.00 | 11,000.00 | 10,476.19 | 96,697 |
| 2025-12-16 | 11,000.00 | 11,200.00 | 10,900.00 | 11,100.00 | 10,571.43 | 259,968 |
| 2025-12-15 | 11,000.00 | 11,150.00 | 10,900.00 | 11,000.00 | 10,476.19 | 272,954 |
| 2025-12-12 | 11,050.00 | 11,150.00 | 11,000.00 | 11,000.00 | 10,476.19 | 174,182 |
| 2025-12-11 | 11,050.00 | 11,200.00 | 11,050.00 | 11,100.00 | 10,571.43 | 173,967 |
| 2025-12-10 | 11,150.00 | 11,150.00 | 11,000.00 | 11,050.00 | 10,523.81 | 65,599 |
| 2025-12-09 | 11,250.00 | 11,250.00 | 11,050.00 | 11,200.00 | 10,666.67 | 78,140 |
| 2025-12-08 | 11,200.00 | 11,250.00 | 11,150.00 | 11,250.00 | 10,714.29 | 40,098 |
| 2025-12-05 | 11,150.00 | 11,300.00 | 11,150.00 | 11,200.00 | 10,666.67 | 118,266 |
| 2025-12-04 | 11,300.00 | 11,300.00 | 11,150.00 | 11,250.00 | 10,714.29 | 128,123 |
| 2025-12-03 | 11,200.00 | 11,300.00 | 11,200.00 | 11,250.00 | 10,714.29 | 62,239 |
| 2025-12-02 | 11,200.00 | 11,250.00 | 11,000.00 | 11,200.00 | 10,666.67 | 25,876 |
| 2025-12-01 | 11,200.00 | 11,250.00 | 11,150.00 | 11,200.00 | 10,666.67 | 22,908 |
| 2025-11-28 | 11,250.00 | 11,250.00 | 11,050.00 | 11,200.00 | 10,666.67 | 16,720 |
| 2025-11-27 | 11,200.00 | 11,250.00 | 11,100.00 | 11,150.00 | 10,619.05 | 56,678 |
| 2025-11-26 | 11,200.00 | 11,200.00 | 11,000.00 | 11,150.00 | 10,619.05 | 74,708 |
| 2025-11-25 | 11,250.00 | 11,250.00 | 11,000.00 | 11,000.00 | 10,476.19 | 483,666 |
| 2025-11-24 | 11,400.00 | 11,400.00 | 11,200.00 | 11,250.00 | 10,714.29 | 33,850 |
| 2025-11-21 | 11,500.00 | 11,500.00 | 11,250.00 | 11,300.00 | 10,761.91 | 91,590 |
| 2025-11-20 | 11,400.00 | 11,500.00 | 11,350.00 | 11,500.00 | 10,952.38 | 145,884 |
| 2025-11-19 | 11,450.00 | 11,500.00 | 11,400.00 | 11,400.00 | 10,857.14 | 69,846 |
| 2025-11-18 | 11,550.00 | 11,600.00 | 11,400.00 | 11,450.00 | 10,904.76 | 96,490 |
| 2025-11-17 | 11,450.00 | 11,600.00 | 11,450.00 | 11,550.00 | 11,000.00 | 51,981 |
| 2025-11-14 | 11,500.00 | 11,650.00 | 11,450.00 | 11,450.00 | 10,904.76 | 78,441 |
| 2025-11-13 | 11,500.00 | 11,700.00 | 11,450.00 | 11,500.00 | 10,952.38 | 118,297 |
| 2025-11-12 | 11,700.00 | 11,850.00 | 11,500.00 | 11,500.00 | 10,952.38 | 114,281 |
| 2025-11-11 | 11,700.00 | 11,700.00 | 11,400.00 | 11,700.00 | 11,142.86 | 257,529 |
| 2025-11-10 | 11,700.00 | 11,700.00 | 11,350.00 | 11,700.00 | 11,142.86 | 110,042 |
| 2025-11-07 | 11,800.00 | 11,800.00 | 11,450.00 | 11,700.00 | 11,142.86 | 232,716 |
| 2025-11-06 | 11,800.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,238.10 | 364,525 |
| 2025-11-05 | 11,800.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,238.10 | 449,592 |
| 2025-11-04 | 11,500.00 | 11,700.00 | 11,250.00 | 11,700.00 | 11,142.86 | 435,106 |
| 2025-11-03 | 11,600.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,047.62 | 356,643 |
| 2025-10-31 | 11,750.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,047.62 | 35,274 |
| 2025-10-30 | 11,700.00 | 11,750.00 | 11,650.00 | 11,750.00 | 11,190.48 | 15,073 |
| 2025-10-29 | 11,600.00 | 11,800.00 | 11,450.00 | 11,700.00 | 11,142.86 | 167,221 |
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.