Truong Thanh Development & Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 13,350.00 | 13,400.00 | 12,800.00 | 13,000.00 | 12,380.95 | 1,773,345 |
| 2025-02-10 | 13,550.00 | 13,550.00 | 13,250.00 | 13,350.00 | 12,714.29 | 1,226,295 |
| 2025-02-07 | 13,950.00 | 14,000.00 | 13,650.00 | 13,700.00 | 13,047.62 | 581,910 |
| 2025-02-06 | 13,450.00 | 13,900.00 | 13,450.00 | 13,900.00 | 13,238.10 | 1,221,255 |
| 2025-02-05 | 13,650.00 | 13,650.00 | 13,350.00 | 13,400.00 | 12,761.91 | 484,575 |
| 2025-02-04 | 13,350.00 | 13,550.00 | 13,350.00 | 13,500.00 | 12,857.14 | 834,540 |
| 2025-02-03 | 13,700.00 | 13,750.00 | 13,150.00 | 13,350.00 | 12,714.29 | 1,171,695 |
| 2025-01-24 | 13,700.00 | 13,950.00 | 13,600.00 | 13,750.00 | 13,095.24 | 472,815 |
| 2025-01-23 | 13,650.00 | 13,750.00 | 13,550.00 | 13,650.00 | 13,000.00 | 848,610 |
| 2025-01-22 | 13,750.00 | 13,900.00 | 13,600.00 | 13,650.00 | 13,000.00 | 1,042,020 |
| 2025-01-21 | 13,850.00 | 14,000.00 | 13,500.00 | 13,750.00 | 13,095.24 | 1,057,455 |
| 2025-01-20 | 13,950.00 | 14,400.00 | 13,750.00 | 13,900.00 | 13,238.10 | 1,486,065 |
| 2025-01-17 | 12,850.00 | 13,700.00 | 12,750.00 | 13,700.00 | 13,047.62 | 3,469,200 |
| 2025-01-16 | 13,100.00 | 13,100.00 | 12,700.00 | 12,850.00 | 12,238.10 | 305,550 |
| 2025-01-15 | 12,750.00 | 13,200.00 | 12,600.00 | 12,850.00 | 12,238.10 | 602,385 |
| 2025-01-14 | 12,650.00 | 12,700.00 | 12,550.00 | 12,550.00 | 11,952.38 | 294,315 |
| 2025-01-13 | 12,850.00 | 12,850.00 | 12,400.00 | 12,650.00 | 12,047.62 | 610,785 |
| 2025-01-10 | 13,200.00 | 13,300.00 | 12,800.00 | 12,850.00 | 12,238.10 | 975,240 |
| 2025-01-09 | 13,100.00 | 13,750.00 | 13,050.00 | 13,200.00 | 12,571.43 | 731,115 |
| 2025-01-08 | 13,100.00 | 13,200.00 | 12,900.00 | 13,150.00 | 12,523.81 | 529,515 |
| 2025-01-07 | 12,700.00 | 13,250.00 | 12,700.00 | 13,200.00 | 12,571.43 | 1,749,195 |
| 2025-01-06 | 12,650.00 | 12,900.00 | 12,600.00 | 12,650.00 | 12,047.62 | 1,059,660 |
| 2025-01-03 | 12,700.00 | 12,750.00 | 12,500.00 | 12,650.00 | 12,047.62 | 630,105 |
| 2025-01-02 | 12,800.00 | 12,900.00 | 12,250.00 | 12,550.00 | 11,952.38 | 767,235 |
| 2024-12-31 | 12,250.00 | 12,700.00 | 12,250.00 | 12,500.00 | 11,904.76 | 971,775 |
| 2024-12-30 | 12,150.00 | 12,350.00 | 11,900.00 | 12,250.00 | 11,666.67 | 865,725 |
| 2024-12-27 | 13,200.00 | 13,200.00 | 12,250.00 | 12,250.00 | 11,666.67 | 4,763,430 |
| 2024-12-26 | 13,050.00 | 13,150.00 | 13,000.00 | 13,150.00 | 12,523.81 | 1,333,500 |
| 2024-12-25 | 12,850.00 | 13,100.00 | 12,800.00 | 13,000.00 | 12,380.95 | 1,900,080 |
| 2024-12-24 | 12,650.00 | 13,000.00 | 12,500.00 | 12,750.00 | 12,142.86 | 1,986,810 |
| 2024-12-23 | 13,300.00 | 13,300.00 | 12,350.00 | 12,700.00 | 12,095.24 | 3,657,675 |
| 2024-12-20 | 13,150.00 | 13,300.00 | 12,950.00 | 13,250.00 | 12,619.05 | 972,615 |
| 2024-12-19 | 12,950.00 | 13,300.00 | 12,850.00 | 13,050.00 | 12,428.57 | 1,808,205 |
| 2024-12-18 | 13,450.00 | 13,450.00 | 13,100.00 | 13,100.00 | 12,476.19 | 1,125,915 |
| 2024-12-17 | 12,850.00 | 13,650.00 | 12,850.00 | 13,350.00 | 12,714.29 | 2,180,745 |
| 2024-12-16 | 12,800.00 | 13,150.00 | 12,600.00 | 12,900.00 | 12,285.72 | 1,591,380 |
| 2024-12-13 | 12,750.00 | 12,900.00 | 12,750.00 | 12,850.00 | 12,238.10 | 2,050,545 |
| 2024-12-12 | 12,900.00 | 13,200.00 | 12,700.00 | 12,950.00 | 12,333.33 | 937,860 |
| 2024-12-11 | 12,700.00 | 13,150.00 | 12,700.00 | 12,900.00 | 12,285.72 | 1,447,320 |
| 2024-12-10 | 13,000.00 | 13,150.00 | 12,750.00 | 12,800.00 | 12,190.48 | 2,211,720 |
| 2024-12-09 | 12,000.00 | 12,700.00 | 12,000.00 | 12,700.00 | 12,095.24 | 3,131,520 |
| 2024-12-06 | 11,350.00 | 12,100.00 | 11,350.00 | 11,900.00 | 11,333.33 | 2,872,905 |
| 2024-12-05 | 11,300.00 | 11,400.00 | 11,050.00 | 11,350.00 | 10,809.52 | 1,161,720 |
| 2024-12-04 | 10,950.00 | 11,450.00 | 10,850.00 | 11,100.00 | 10,571.43 | 1,909,425 |
| 2024-12-03 | 10,700.00 | 11,150.00 | 10,650.00 | 10,900.00 | 10,380.95 | 1,828,155 |
| 2024-12-02 | 10,850.00 | 10,950.00 | 10,700.00 | 10,700.00 | 10,190.48 | 646,590 |
| 2024-11-29 | 10,950.00 | 10,950.00 | 10,750.00 | 10,800.00 | 10,285.72 | 595,980 |
| 2024-11-28 | 10,850.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,380.95 | 992,565 |
| 2024-11-27 | 10,800.00 | 11,050.00 | 10,750.00 | 10,850.00 | 10,333.33 | 1,120,665 |
| 2024-11-26 | 11,000.00 | 11,000.00 | 10,750.00 | 10,850.00 | 10,333.33 | 854,070 |
| 2024-11-25 | 10,450.00 | 10,950.00 | 10,450.00 | 10,950.00 | 10,428.57 | 2,249,520 |
| 2024-11-22 | 10,450.00 | 10,500.00 | 10,350.00 | 10,450.00 | 9,952.38 | 525,105 |
| 2024-11-21 | 10,300.00 | 10,450.00 | 10,300.00 | 10,400.00 | 9,904.76 | 512,400 |
| 2024-11-20 | 10,250.00 | 10,500.00 | 10,200.00 | 10,300.00 | 9,809.52 | 1,291,185 |
| 2024-11-19 | 10,150.00 | 10,250.00 | 10,100.00 | 10,200.00 | 9,714.29 | 764,400 |
| 2024-11-18 | 10,250.00 | 10,250.00 | 10,100.00 | 10,150.00 | 9,666.67 | 1,026,375 |
| 2024-11-15 | 10,200.00 | 10,350.00 | 10,100.00 | 10,150.00 | 9,666.67 | 1,325,940 |
| 2024-11-14 | 10,300.00 | 10,550.00 | 10,200.00 | 10,200.00 | 9,714.29 | 2,203,215 |
| 2024-11-13 | 10,150.00 | 10,250.00 | 10,050.00 | 10,200.00 | 9,714.29 | 1,166,550 |
| 2024-11-12 | 10,200.00 | 10,400.00 | 10,100.00 | 10,150.00 | 9,666.67 | 966,840 |
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.