Truong Thanh Development & Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 11,500.00 | 11,800.00 | 11,400.00 | 11,800.00 | 11,238.10 | 1,931,567 |
| 2025-07-31 | 11,450.00 | 11,700.00 | 11,400.00 | 11,500.00 | 10,952.38 | 1,013,616 |
| 2025-07-30 | 11,300.00 | 11,650.00 | 11,300.00 | 11,600.00 | 11,047.62 | 1,083,637 |
| 2025-07-29 | 11,950.00 | 12,000.00 | 11,250.00 | 11,300.00 | 10,761.91 | 1,776,345 |
| 2025-07-28 | 11,650.00 | 12,050.00 | 11,550.00 | 11,900.00 | 11,333.33 | 1,257,677 |
| 2025-07-25 | 11,550.00 | 11,850.00 | 11,550.00 | 11,650.00 | 11,095.24 | 831,427 |
| 2025-07-24 | 11,350.00 | 11,700.00 | 11,350.00 | 11,700.00 | 11,142.86 | 1,293,370 |
| 2025-07-23 | 11,350.00 | 11,600.00 | 11,300.00 | 11,350.00 | 10,809.52 | 1,494,686 |
| 2025-07-22 | 11,450.00 | 11,500.00 | 11,250.00 | 11,250.00 | 10,714.29 | 967,326 |
| 2025-07-21 | 11,550.00 | 11,850.00 | 11,400.00 | 11,450.00 | 10,904.76 | 1,582,771 |
| 2025-07-18 | 11,050.00 | 11,450.00 | 10,850.00 | 11,450.00 | 10,904.76 | 2,285,787 |
| 2025-07-17 | 11,350.00 | 11,350.00 | 10,900.00 | 11,000.00 | 10,476.19 | 1,105,723 |
| 2025-07-16 | 10,800.00 | 11,200.00 | 10,750.00 | 11,150.00 | 10,619.05 | 1,861,065 |
| 2025-07-15 | 10,600.00 | 11,000.00 | 10,600.00 | 10,800.00 | 10,285.72 | 1,475,979 |
| 2025-07-14 | 10,600.00 | 10,650.00 | 10,450.00 | 10,600.00 | 10,095.24 | 891,469 |
| 2025-07-11 | 10,650.00 | 10,650.00 | 10,500.00 | 10,500.00 | 10,000.00 | 359,600 |
| 2025-07-10 | 10,700.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,095.24 | 435,911 |
| 2025-07-09 | 10,650.00 | 10,750.00 | 10,550.00 | 10,700.00 | 10,190.48 | 435,800 |
| 2025-07-08 | 10,500.00 | 10,700.00 | 10,450.00 | 10,650.00 | 10,142.86 | 569,241 |
| 2025-07-07 | 10,450.00 | 10,500.00 | 10,350.00 | 10,450.00 | 9,952.38 | 523,368 |
| 2025-07-04 | 10,550.00 | 10,550.00 | 10,400.00 | 10,400.00 | 9,904.76 | 746,732 |
| 2025-07-03 | 10,500.00 | 10,550.00 | 10,400.00 | 10,450.00 | 9,952.38 | 668,978 |
| 2025-07-02 | 10,550.00 | 10,650.00 | 10,400.00 | 10,500.00 | 10,000.00 | 683,082 |
| 2025-07-01 | 10,650.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,000.00 | 404,338 |
| 2025-06-30 | 10,650.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,095.24 | 426,483 |
| 2025-06-27 | 10,800.00 | 10,850.00 | 10,650.00 | 10,650.00 | 10,142.86 | 496,479 |
| 2025-06-26 | 10,750.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,285.72 | 623,691 |
| 2025-06-25 | 10,800.00 | 10,850.00 | 10,750.00 | 10,750.00 | 10,238.10 | 1,171,990 |
| 2025-06-24 | 10,850.00 | 10,850.00 | 10,750.00 | 10,800.00 | 10,285.72 | 576,406 |
| 2025-06-23 | 10,650.00 | 10,850.00 | 10,650.00 | 10,850.00 | 10,333.33 | 754,258 |
| 2025-06-20 | 10,750.00 | 10,800.00 | 10,650.00 | 10,700.00 | 10,190.48 | 379,270 |
| 2025-06-19 | 10,750.00 | 10,750.00 | 10,650.00 | 10,700.00 | 10,190.48 | 246,073 |
| 2025-06-18 | 10,850.00 | 10,900.00 | 10,750.00 | 10,750.00 | 10,238.10 | 307,945 |
| 2025-06-17 | 10,900.00 | 10,900.00 | 10,800.00 | 10,850.00 | 10,333.33 | 388,160 |
| 2025-06-16 | 10,750.00 | 10,850.00 | 10,650.00 | 10,850.00 | 10,333.33 | 609,940 |
| 2025-06-13 | 10,650.00 | 10,800.00 | 10,600.00 | 10,750.00 | 10,238.10 | 604,539 |
| 2025-06-12 | 10,750.00 | 10,850.00 | 10,750.00 | 10,750.00 | 10,238.10 | 243,425 |
| 2025-06-11 | 10,800.00 | 10,900.00 | 10,650.00 | 10,750.00 | 10,238.10 | 987,556 |
| 2025-06-10 | 10,800.00 | 10,950.00 | 10,800.00 | 10,800.00 | 10,285.72 | 460,512 |
| 2025-06-09 | 10,900.00 | 11,000.00 | 10,800.00 | 10,950.00 | 10,428.57 | 921,464 |
| 2025-06-06 | 11,200.00 | 11,250.00 | 10,900.00 | 11,150.00 | 10,619.05 | 980,531 |
| 2025-06-05 | 11,150.00 | 11,250.00 | 11,000.00 | 11,250.00 | 10,714.29 | 517,460 |
| 2025-06-04 | 10,950.00 | 11,550.00 | 10,900.00 | 11,250.00 | 10,714.29 | 1,374,554 |
| 2025-06-03 | 11,000.00 | 11,050.00 | 10,850.00 | 10,950.00 | 10,428.57 | 468,679 |
| 2025-06-02 | 10,650.00 | 10,950.00 | 10,600.00 | 10,950.00 | 10,428.57 | 742,654 |
| 2025-05-30 | 11,000.00 | 11,000.00 | 10,650.00 | 10,700.00 | 10,190.48 | 470,121 |
| 2025-05-29 | 11,000.00 | 11,000.00 | 10,800.00 | 10,950.00 | 10,428.57 | 528,332 |
| 2025-05-28 | 11,100.00 | 11,100.00 | 10,850.00 | 11,000.00 | 10,476.19 | 557,652 |
| 2025-05-27 | 10,800.00 | 11,100.00 | 10,750.00 | 11,000.00 | 10,476.19 | 1,345,969 |
| 2025-05-26 | 10,700.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,285.72 | 564,352 |
| 2025-05-23 | 10,800.00 | 10,800.00 | 10,550.00 | 10,600.00 | 10,095.24 | 486,423 |
| 2025-05-22 | 10,700.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,190.48 | 738,764 |
| 2025-05-21 | 10,700.00 | 10,750.00 | 10,500.00 | 10,700.00 | 10,190.48 | 638,332 |
| 2025-05-20 | 10,800.00 | 10,800.00 | 10,600.00 | 10,650.00 | 10,142.86 | 892,560 |
| 2025-05-19 | 10,800.00 | 10,900.00 | 10,700.00 | 10,750.00 | 10,238.10 | 602,725 |
| 2025-05-16 | 10,850.00 | 10,900.00 | 10,750.00 | 10,850.00 | 10,333.33 | 500,046 |
| 2025-05-15 | 10,800.00 | 10,850.00 | 10,650.00 | 10,850.00 | 10,333.33 | 837,774 |
| 2025-05-14 | 11,250.00 | 11,300.00 | 10,750.00 | 10,900.00 | 10,380.95 | 875,183 |
| 2025-05-13 | 11,400.00 | 11,400.00 | 10,900.00 | 10,950.00 | 10,428.57 | 645,147 |
| 2025-05-12 | 10,650.00 | 11,050.00 | 10,650.00 | 11,050.00 | 10,523.81 | 2,683,186 |
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.