Truong Thanh Development & Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 10,300.00 | 10,500.00 | 10,300.00 | 10,350.00 | 9,857.14 | 1,299,476 |
| 2025-05-08 | 10,400.00 | 10,400.00 | 10,200.00 | 10,250.00 | 9,761.91 | 350,528 |
| 2025-05-07 | 10,100.00 | 10,400.00 | 10,100.00 | 10,300.00 | 9,809.52 | 479,148 |
| 2025-05-06 | 10,450.00 | 10,450.00 | 10,200.00 | 10,200.00 | 9,714.29 | 347,579 |
| 2025-05-05 | 10,350.00 | 10,400.00 | 10,100.00 | 10,400.00 | 9,904.76 | 604,879 |
| 2025-04-29 | 9,830.00 | 10,400.00 | 9,810.00 | 10,150.00 | 9,666.67 | 697,095 |
| 2025-04-28 | 9,850.00 | 9,890.00 | 9,750.00 | 9,810.00 | 9,342.86 | 428,085 |
| 2025-04-25 | 9,800.00 | 9,980.00 | 9,750.00 | 9,810.00 | 9,342.86 | 575,085 |
| 2025-04-24 | 9,720.00 | 9,810.00 | 9,660.00 | 9,810.00 | 9,342.86 | 499,275 |
| 2025-04-23 | 9,820.00 | 9,900.00 | 9,500.00 | 9,710.00 | 9,247.62 | 419,055 |
| 2025-04-22 | 9,830.00 | 9,830.00 | 9,150.00 | 9,630.00 | 9,171.43 | 1,111,635 |
| 2025-04-21 | 10,050.00 | 10,050.00 | 9,830.00 | 9,830.00 | 9,361.91 | 619,920 |
| 2025-04-18 | 9,940.00 | 10,150.00 | 9,890.00 | 10,000.00 | 9,523.81 | 1,825,110 |
| 2025-04-17 | 9,920.00 | 9,920.00 | 9,790.00 | 9,900.00 | 9,428.57 | 477,015 |
| 2025-04-16 | 9,950.00 | 10,000.00 | 9,770.00 | 9,810.00 | 9,342.86 | 658,245 |
| 2025-04-15 | 10,200.00 | 10,250.00 | 9,600.00 | 9,950.00 | 9,476.19 | 1,364,580 |
| 2025-04-14 | 10,150.00 | 10,200.00 | 10,050.00 | 10,150.00 | 9,666.67 | 814,695 |
| 2025-04-11 | 10,600.00 | 10,600.00 | 9,970.00 | 10,150.00 | 9,666.67 | 2,430,015 |
| 2025-04-10 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,523.81 | 104,265 |
| 2025-04-09 | 9,010.00 | 9,610.00 | 9,010.00 | 9,360.00 | 8,914.29 | 2,108,925 |
| 2025-04-08 | 9,760.00 | 10,200.00 | 9,680.00 | 9,680.00 | 9,219.05 | 1,848,525 |
| 2025-04-04 | 10,150.00 | 10,550.00 | 10,150.00 | 10,400.00 | 9,904.76 | 1,582,140 |
| 2025-04-03 | 11,400.00 | 11,500.00 | 10,900.00 | 10,900.00 | 10,380.95 | 1,144,920 |
| 2025-04-02 | 11,700.00 | 11,850.00 | 11,650.00 | 11,700.00 | 11,142.86 | 309,960 |
| 2025-04-01 | 11,750.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,142.86 | 298,830 |
| 2025-03-31 | 11,950.00 | 12,000.00 | 11,700.00 | 11,750.00 | 11,190.48 | 556,710 |
| 2025-03-28 | 12,150.00 | 12,300.00 | 11,900.00 | 11,950.00 | 11,380.95 | 980,385 |
| 2025-03-27 | 12,500.00 | 12,500.00 | 12,150.00 | 12,350.00 | 11,761.91 | 294,000 |
| 2025-03-26 | 12,700.00 | 12,700.00 | 12,150.00 | 12,350.00 | 11,761.91 | 1,288,980 |
| 2025-03-25 | 12,700.00 | 12,850.00 | 12,550.00 | 12,700.00 | 12,095.24 | 605,955 |
| 2025-03-24 | 12,800.00 | 13,000.00 | 12,550.00 | 12,900.00 | 12,285.72 | 1,744,680 |
| 2025-03-21 | 12,850.00 | 12,850.00 | 12,600.00 | 12,750.00 | 12,142.86 | 399,000 |
| 2025-03-20 | 12,950.00 | 13,200.00 | 12,750.00 | 12,800.00 | 12,190.48 | 2,236,500 |
| 2025-03-19 | 12,750.00 | 12,900.00 | 12,700.00 | 12,900.00 | 12,285.72 | 613,830 |
| 2025-03-18 | 12,750.00 | 12,950.00 | 12,650.00 | 12,750.00 | 12,142.86 | 760,830 |
| 2025-03-17 | 12,700.00 | 12,850.00 | 12,550.00 | 12,750.00 | 12,142.86 | 221,340 |
| 2025-03-14 | 12,400.00 | 12,800.00 | 12,400.00 | 12,750.00 | 12,142.86 | 493,710 |
| 2025-03-13 | 12,600.00 | 12,600.00 | 12,400.00 | 12,400.00 | 11,809.52 | 560,910 |
| 2025-03-12 | 12,600.00 | 12,650.00 | 12,500.00 | 12,600.00 | 12,000.00 | 337,575 |
| 2025-03-11 | 12,650.00 | 12,650.00 | 12,550.00 | 12,600.00 | 12,000.00 | 556,185 |
| 2025-03-10 | 12,650.00 | 12,850.00 | 12,650.00 | 12,650.00 | 12,047.62 | 360,570 |
| 2025-03-07 | 12,700.00 | 12,850.00 | 12,600.00 | 12,650.00 | 12,047.62 | 398,475 |
| 2025-03-06 | 12,650.00 | 12,750.00 | 12,650.00 | 12,700.00 | 12,095.24 | 289,905 |
| 2025-03-05 | 12,750.00 | 12,750.00 | 12,600.00 | 12,650.00 | 12,047.62 | 326,760 |
| 2025-03-04 | 12,650.00 | 12,750.00 | 12,650.00 | 12,700.00 | 12,095.24 | 479,745 |
| 2025-03-03 | 12,750.00 | 12,800.00 | 12,650.00 | 12,650.00 | 12,047.62 | 592,305 |
| 2025-02-28 | 13,150.00 | 13,150.00 | 12,700.00 | 12,750.00 | 12,142.86 | 662,655 |
| 2025-02-27 | 12,900.00 | 12,900.00 | 12,750.00 | 12,850.00 | 12,238.10 | 532,980 |
| 2025-02-26 | 13,100.00 | 13,100.00 | 12,850.00 | 12,850.00 | 12,238.10 | 666,645 |
| 2025-02-25 | 13,000.00 | 13,100.00 | 12,900.00 | 13,000.00 | 12,380.95 | 595,350 |
| 2025-02-24 | 12,850.00 | 13,250.00 | 12,800.00 | 12,950.00 | 12,333.33 | 645,015 |
| 2025-02-21 | 12,950.00 | 12,950.00 | 12,800.00 | 12,850.00 | 12,238.10 | 564,795 |
| 2025-02-20 | 12,950.00 | 13,000.00 | 12,850.00 | 12,950.00 | 12,333.33 | 445,830 |
| 2025-02-19 | 12,900.00 | 13,000.00 | 12,750.00 | 12,950.00 | 12,333.33 | 877,905 |
| 2025-02-18 | 13,000.00 | 13,000.00 | 12,850.00 | 12,900.00 | 12,285.72 | 432,810 |
| 2025-02-17 | 13,050.00 | 13,050.00 | 12,750.00 | 12,950.00 | 12,333.33 | 697,200 |
| 2025-02-14 | 12,900.00 | 12,900.00 | 12,700.00 | 12,800.00 | 12,190.48 | 662,550 |
| 2025-02-13 | 12,800.00 | 12,900.00 | 12,650.00 | 12,900.00 | 12,285.72 | 592,410 |
| 2025-02-12 | 12,750.00 | 12,900.00 | 12,650.00 | 12,650.00 | 12,047.62 | 1,579,830 |
| 2025-02-11 | 13,350.00 | 13,400.00 | 12,800.00 | 13,000.00 | 12,380.95 | 1,773,345 |
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.