Truong Thanh Development & Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 10,500.00 | 10,600.00 | 10,150.00 | 10,150.00 | 9,666.67 | 1,472,625 |
| 2024-11-08 | 10,250.00 | 10,600.00 | 10,150.00 | 10,400.00 | 9,904.76 | 2,442,090 |
| 2024-11-07 | 10,200.00 | 10,300.00 | 10,150.00 | 10,150.00 | 9,666.67 | 681,240 |
| 2024-11-06 | 10,300.00 | 10,300.00 | 10,050.00 | 10,200.00 | 9,714.29 | 603,855 |
| 2024-11-05 | 10,250.00 | 10,300.00 | 10,150.00 | 10,150.00 | 9,666.67 | 606,165 |
| 2024-11-04 | 9,990.00 | 10,300.00 | 9,900.00 | 10,150.00 | 9,666.67 | 1,194,060 |
| 2024-11-01 | 9,810.00 | 10,000.00 | 9,810.00 | 9,900.00 | 9,428.57 | 427,245 |
| 2024-10-31 | 10,050.00 | 10,100.00 | 9,970.00 | 10,000.00 | 9,523.81 | 343,350 |
| 2024-10-30 | 10,150.00 | 10,200.00 | 9,980.00 | 10,050.00 | 9,571.43 | 1,079,295 |
| 2024-10-29 | 9,950.00 | 9,960.00 | 9,850.00 | 9,940.00 | 9,466.67 | 162,960 |
| 2024-10-28 | 9,880.00 | 9,990.00 | 9,790.00 | 9,950.00 | 9,476.19 | 135,030 |
| 2024-10-25 | 9,870.00 | 9,880.00 | 9,810.00 | 9,880.00 | 9,409.52 | 104,790 |
| 2024-10-24 | 9,820.00 | 9,980.00 | 9,720.00 | 9,870.00 | 9,400.00 | 198,870 |
| 2024-10-23 | 9,950.00 | 9,950.00 | 9,820.00 | 9,910.00 | 9,438.10 | 196,980 |
| 2024-10-22 | 9,970.00 | 10,000.00 | 9,870.00 | 9,880.00 | 9,409.52 | 383,775 |
| 2024-10-21 | 10,000.00 | 10,100.00 | 10,000.00 | 10,000.00 | 9,523.81 | 111,720 |
| 2024-10-18 | 10,150.00 | 10,150.00 | 10,000.00 | 10,100.00 | 9,619.05 | 210,525 |
| 2024-10-17 | 10,100.00 | 10,150.00 | 9,960.00 | 10,150.00 | 9,666.67 | 232,785 |
| 2024-10-16 | 10,250.00 | 10,250.00 | 9,930.00 | 10,100.00 | 9,619.05 | 182,595 |
| 2024-10-15 | 10,150.00 | 10,250.00 | 10,050.00 | 10,100.00 | 9,619.05 | 439,635 |
| 2024-10-14 | 9,910.00 | 10,250.00 | 9,900.00 | 10,000.00 | 9,523.81 | 640,290 |
| 2024-10-11 | 9,960.00 | 9,970.00 | 9,910.00 | 9,910.00 | 9,438.10 | 192,675 |
| 2024-10-10 | 9,790.00 | 9,960.00 | 9,790.00 | 9,910.00 | 9,438.10 | 525,630 |
| 2024-10-09 | 9,550.00 | 9,800.00 | 9,540.00 | 9,710.00 | 9,247.62 | 272,895 |
| 2024-10-08 | 9,700.00 | 9,700.00 | 9,480.00 | 9,550.00 | 9,095.24 | 189,735 |
| 2024-10-07 | 9,900.00 | 9,900.00 | 9,410.00 | 9,530.00 | 9,076.19 | 660,135 |
| 2024-10-04 | 9,900.00 | 9,900.00 | 9,780.00 | 9,780.00 | 9,314.29 | 247,170 |
| 2024-10-03 | 9,960.00 | 9,970.00 | 9,810.00 | 9,900.00 | 9,428.57 | 368,655 |
| 2024-10-02 | 9,950.00 | 10,000.00 | 9,920.00 | 9,960.00 | 9,485.71 | 291,375 |
| 2024-10-01 | 9,940.00 | 10,000.00 | 9,870.00 | 9,980.00 | 9,504.76 | 304,815 |
| 2024-09-30 | 9,950.00 | 9,960.00 | 9,840.00 | 9,930.00 | 9,457.14 | 437,850 |
| 2024-09-27 | 9,930.00 | 10,250.00 | 9,930.00 | 9,980.00 | 9,504.76 | 295,155 |
| 2024-09-26 | 9,910.00 | 10,050.00 | 9,910.00 | 9,990.00 | 9,514.29 | 312,270 |
| 2024-09-25 | 9,980.00 | 10,050.00 | 9,800.00 | 9,900.00 | 9,428.57 | 457,275 |
| 2024-09-24 | 9,920.00 | 9,950.00 | 9,780.00 | 9,900.00 | 9,428.57 | 249,900 |
| 2024-09-23 | 9,850.00 | 9,940.00 | 9,810.00 | 9,820.00 | 9,352.38 | 413,070 |
| 2024-09-20 | 9,990.00 | 10,100.00 | 9,850.00 | 9,900.00 | 9,428.57 | 387,240 |
| 2024-09-19 | 10,000.00 | 10,300.00 | 9,920.00 | 9,970.00 | 9,495.24 | 1,040,550 |
| 2024-09-18 | 9,970.00 | 10,100.00 | 9,820.00 | 9,970.00 | 9,495.24 | 607,950 |
| 2024-09-17 | 9,900.00 | 10,000.00 | 9,700.00 | 9,980.00 | 9,504.76 | 640,290 |
| 2024-09-16 | 10,200.00 | 10,200.00 | 9,660.00 | 9,780.00 | 9,314.29 | 2,156,805 |
| 2024-09-13 | 10,200.00 | 10,250.00 | 10,100.00 | 10,200.00 | 9,714.29 | 390,915 |
| 2024-09-12 | 10,200.00 | 10,250.00 | 10,100.00 | 10,200.00 | 9,714.29 | 380,205 |
| 2024-09-11 | 10,000.00 | 10,200.00 | 9,950.00 | 10,100.00 | 9,619.05 | 477,750 |
| 2024-09-10 | 10,850.00 | 10,850.00 | 10,050.00 | 10,050.00 | 9,571.43 | 3,828,720 |
| 2024-09-09 | 10,900.00 | 11,100.00 | 10,800.00 | 10,800.00 | 10,285.72 | 492,660 |
| 2024-09-06 | 11,000.00 | 11,250.00 | 10,900.00 | 10,900.00 | 10,380.95 | 882,105 |
| 2024-09-05 | 10,900.00 | 11,350.00 | 10,900.00 | 11,050.00 | 10,523.81 | 1,830,045 |
| 2024-09-04 | 10,850.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,380.95 | 447,510 |
| 2024-08-30 | 10,950.00 | 10,950.00 | 10,750.00 | 10,850.00 | 10,333.33 | 328,230 |
| 2024-08-29 | 11,000.00 | 11,050.00 | 10,700.00 | 10,950.00 | 10,428.57 | 690,900 |
| 2024-08-28 | 10,800.00 | 10,950.00 | 10,700.00 | 10,800.00 | 10,285.72 | 344,400 |
| 2024-08-27 | 10,700.00 | 10,850.00 | 10,650.00 | 10,800.00 | 10,285.72 | 531,405 |
| 2024-08-26 | 11,000.00 | 11,000.00 | 10,650.00 | 10,800.00 | 10,285.72 | 542,850 |
| 2024-08-23 | 11,000.00 | 11,000.00 | 10,600.00 | 10,950.00 | 10,428.57 | 1,284,990 |
| 2024-08-22 | 10,950.00 | 11,350.00 | 10,650.00 | 10,800.00 | 10,285.72 | 2,012,535 |
| 2024-08-21 | 10,800.00 | 10,900.00 | 10,650.00 | 10,900.00 | 10,380.95 | 833,910 |
| 2024-08-20 | 10,800.00 | 10,850.00 | 10,650.00 | 10,800.00 | 10,285.72 | 972,510 |
| 2024-08-19 | 10,400.00 | 11,000.00 | 10,400.00 | 10,850.00 | 10,333.33 | 1,907,535 |
| 2024-08-16 | 10,250.00 | 10,550.00 | 10,250.00 | 10,500.00 | 10,000.00 | 846,720 |
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.