Truong Thanh Development & Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 11,500.00 | 11,600.00 | 11,450.00 | 11,600.00 | 11,047.62 | 46,871 |
| 2025-10-27 | 11,600.00 | 11,750.00 | 11,550.00 | 11,750.00 | 11,190.48 | 75,151 |
| 2025-10-24 | 11,750.00 | 11,750.00 | 11,600.00 | 11,600.00 | 11,047.62 | 111,100 |
| 2025-10-23 | 11,550.00 | 11,750.00 | 11,500.00 | 11,750.00 | 11,190.48 | 164,385 |
| 2025-10-22 | 11,550.00 | 11,750.00 | 11,300.00 | 11,700.00 | 11,142.86 | 72,428 |
| 2025-10-21 | 11,250.00 | 11,500.00 | 11,100.00 | 11,500.00 | 10,952.38 | 348,639 |
| 2025-10-20 | 11,700.00 | 11,700.00 | 10,900.00 | 11,250.00 | 10,714.29 | 449,059 |
| 2025-10-17 | 12,050.00 | 12,050.00 | 11,700.00 | 11,700.00 | 11,142.86 | 233,731 |
| 2025-10-16 | 12,000.00 | 12,200.00 | 11,950.00 | 12,000.00 | 11,428.57 | 143,242 |
| 2025-10-15 | 12,100.00 | 12,100.00 | 11,900.00 | 12,000.00 | 11,428.57 | 180,966 |
| 2025-10-14 | 12,350.00 | 12,400.00 | 12,050.00 | 12,050.00 | 11,476.19 | 631,609 |
| 2025-10-13 | 12,300.00 | 12,450.00 | 12,300.00 | 12,350.00 | 11,761.91 | 264,534 |
| 2025-10-10 | 12,400.00 | 12,500.00 | 12,400.00 | 12,450.00 | 11,857.14 | 166,771 |
| 2025-10-09 | 12,550.00 | 12,600.00 | 12,400.00 | 12,400.00 | 11,809.52 | 203,096 |
| 2025-10-08 | 12,700.00 | 12,700.00 | 12,450.00 | 12,550.00 | 11,952.38 | 125,541 |
| 2025-10-07 | 12,850.00 | 12,850.00 | 12,500.00 | 12,550.00 | 11,952.38 | 91,157 |
| 2025-10-06 | 12,500.00 | 12,750.00 | 12,400.00 | 12,750.00 | 12,142.86 | 178,836 |
| 2025-10-03 | 12,600.00 | 12,800.00 | 12,350.00 | 12,400.00 | 11,809.52 | 396,857 |
| 2025-10-02 | 12,950.00 | 13,000.00 | 12,550.00 | 12,550.00 | 11,952.38 | 250,062 |
| 2025-10-01 | 12,850.00 | 13,400.00 | 12,850.00 | 12,850.00 | 12,238.10 | 850,699 |
| 2025-09-30 | 12,600.00 | 12,850.00 | 12,500.00 | 12,800.00 | 12,190.48 | 630,592 |
| 2025-09-29 | 12,750.00 | 12,800.00 | 12,550.00 | 12,650.00 | 12,047.62 | 241,508 |
| 2025-09-26 | 12,650.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,095.24 | 181,729 |
| 2025-09-25 | 12,550.00 | 12,650.00 | 12,500.00 | 12,650.00 | 12,047.62 | 225,643 |
| 2025-09-24 | 12,550.00 | 12,600.00 | 12,400.00 | 12,550.00 | 11,952.38 | 154,499 |
| 2025-09-23 | 12,400.00 | 12,550.00 | 12,100.00 | 12,550.00 | 11,952.38 | 297,723 |
| 2025-09-22 | 12,650.00 | 12,700.00 | 12,400.00 | 12,500.00 | 11,904.76 | 405,743 |
| 2025-09-19 | 12,600.00 | 12,900.00 | 12,600.00 | 12,700.00 | 12,095.24 | 177,633 |
| 2025-09-18 | 12,700.00 | 12,700.00 | 12,550.00 | 12,700.00 | 12,095.24 | 245,305 |
| 2025-09-17 | 12,600.00 | 12,800.00 | 12,600.00 | 12,600.00 | 12,000.00 | 172,949 |
| 2025-09-16 | 12,700.00 | 12,700.00 | 12,600.00 | 12,650.00 | 12,047.62 | 206,182 |
| 2025-09-15 | 12,950.00 | 12,950.00 | 12,650.00 | 12,700.00 | 12,095.24 | 233,683 |
| 2025-09-12 | 12,700.00 | 13,050.00 | 12,700.00 | 12,750.00 | 12,142.86 | 319,601 |
| 2025-09-11 | 12,700.00 | 12,800.00 | 12,450.00 | 12,700.00 | 12,095.24 | 287,895 |
| 2025-09-10 | 12,700.00 | 12,850.00 | 12,500.00 | 12,700.00 | 12,095.24 | 269,261 |
| 2025-09-09 | 12,650.00 | 12,700.00 | 12,550.00 | 12,700.00 | 12,095.24 | 244,942 |
| 2025-09-08 | 13,000.00 | 13,000.00 | 12,600.00 | 12,700.00 | 12,095.24 | 540,621 |
| 2025-09-05 | 13,050.00 | 13,050.00 | 12,650.00 | 12,750.00 | 12,142.86 | 889,073 |
| 2025-09-04 | 13,000.00 | 13,050.00 | 12,750.00 | 13,000.00 | 12,380.95 | 769,211 |
| 2025-09-03 | 12,850.00 | 13,000.00 | 12,400.00 | 13,000.00 | 12,380.95 | 662,786 |
| 2025-08-29 | 12,500.00 | 13,000.00 | 12,350.00 | 12,500.00 | 11,904.76 | 630,668 |
| 2025-08-28 | 12,600.00 | 12,800.00 | 12,400.00 | 12,600.00 | 12,000.00 | 276,198 |
| 2025-08-27 | 12,000.00 | 12,800.00 | 11,900.00 | 12,800.00 | 12,190.48 | 3,200,714 |
| 2025-08-26 | 11,700.00 | 12,000.00 | 11,650.00 | 12,000.00 | 11,428.57 | 600,816 |
| 2025-08-25 | 12,100.00 | 12,150.00 | 11,700.00 | 11,700.00 | 11,142.86 | 1,197,367 |
| 2025-08-22 | 12,800.00 | 12,800.00 | 11,850.00 | 12,000.00 | 11,428.57 | 1,458,561 |
| 2025-08-21 | 11,850.00 | 12,600.00 | 11,700.00 | 12,600.00 | 12,000.00 | 3,631,864 |
| 2025-08-20 | 11,650.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,238.10 | 2,379,019 |
| 2025-08-19 | 11,750.00 | 11,800.00 | 11,650.00 | 11,650.00 | 11,095.24 | 575,116 |
| 2025-08-18 | 11,600.00 | 11,900.00 | 11,600.00 | 11,650.00 | 11,095.24 | 886,686 |
| 2025-08-15 | 12,050.00 | 12,050.00 | 11,550.00 | 11,600.00 | 11,047.62 | 1,140,927 |
| 2025-08-14 | 11,700.00 | 12,150.00 | 11,700.00 | 11,900.00 | 11,333.33 | 1,954,708 |
| 2025-08-13 | 11,900.00 | 11,900.00 | 11,650.00 | 11,700.00 | 11,142.86 | 506,231 |
| 2025-08-12 | 11,650.00 | 11,950.00 | 11,600.00 | 11,850.00 | 11,285.72 | 1,165,590 |
| 2025-08-11 | 11,650.00 | 11,800.00 | 11,650.00 | 11,650.00 | 11,095.24 | 472,804 |
| 2025-08-08 | 11,750.00 | 11,750.00 | 11,600.00 | 11,700.00 | 11,142.86 | 679,443 |
| 2025-08-07 | 11,650.00 | 11,900.00 | 11,550.00 | 11,650.00 | 11,095.24 | 501,135 |
| 2025-08-06 | 11,800.00 | 11,850.00 | 11,600.00 | 11,650.00 | 11,095.24 | 511,428 |
| 2025-08-05 | 11,900.00 | 11,950.00 | 11,500.00 | 11,800.00 | 11,238.10 | 1,460,935 |
| 2025-08-04 | 11,800.00 | 11,950.00 | 11,550.00 | 11,850.00 | 11,285.72 | 787,135 |
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.