Truong Thanh Development & Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10,550.00 | 10,650.00 | 10,550.00 | 10,650.00 | 10,650.00 | 6,989 |
| 2026-10-15 | 10,650.00 | 10,650.00 | 10,500.00 | 10,650.00 | 10,650.00 | 356,220 |
| 2026-10-14 | 10,700.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | 40,279 |
| 2026-10-13 | 10,700.00 | 10,750.00 | 10,550.00 | 10,700.00 | 10,700.00 | 54,088 |
| 2026-10-12 | 10,750.00 | 10,750.00 | 10,550.00 | 10,750.00 | 10,750.00 | 175,300 |
| 2026-10-09 | 10,650.00 | 10,750.00 | 10,500.00 | 10,750.00 | 10,750.00 | 273,401 |
| 2026-10-08 | 10,750.00 | 10,800.00 | 10,600.00 | 10,750.00 | 10,750.00 | 166,928 |
| 2026-10-07 | 10,700.00 | 10,800.00 | 10,550.00 | 10,800.00 | 10,800.00 | 311,915 |
| 2026-10-06 | 10,650.00 | 10,700.00 | 10,550.00 | 10,700.00 | 10,700.00 | 134,619 |
| 2026-10-05 | 10,550.00 | 10,800.00 | 10,550.00 | 10,750.00 | 10,750.00 | 160,352 |
| 2026-10-02 | 10,700.00 | 10,850.00 | 10,650.00 | 10,800.00 | 10,800.00 | 109,411 |
| 2026-10-01 | 10,800.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | 3,401 |
| 2026-09-30 | 10,700.00 | 10,850.00 | 10,700.00 | 10,800.00 | 10,800.00 | 33,909 |
| 2026-09-29 | 10,900.00 | 10,900.00 | 10,750.00 | 10,800.00 | 10,800.00 | 13,405 |
| 2026-09-28 | 10,950.00 | 10,950.00 | 10,700.00 | 10,900.00 | 10,900.00 | 27,495 |
| 2026-09-25 | 11,050.00 | 11,050.00 | 10,900.00 | 10,900.00 | 10,900.00 | 69,700 |
| 2026-09-24 | 11,000.00 | 11,000.00 | 10,850.00 | 11,000.00 | 11,000.00 | 9,527 |
| 2026-09-23 | 11,050.00 | 11,050.00 | 10,850.00 | 11,000.00 | 11,000.00 | 23,468 |
| 2026-09-22 | 11,150.00 | 11,200.00 | 10,950.00 | 11,050.00 | 11,050.00 | 18,812 |
| 2026-09-21 | 11,000.00 | 11,150.00 | 10,950.00 | 11,150.00 | 11,150.00 | 8,920 |
| 2026-09-18 | 10,900.00 | 11,250.00 | 10,900.00 | 11,150.00 | 11,150.00 | 26,749 |
| 2026-09-17 | 11,000.00 | 11,200.00 | 10,850.00 | 11,150.00 | 11,150.00 | 43,507 |
| 2026-09-16 | 11,000.00 | 11,100.00 | 11,000.00 | 11,000.00 | 11,000.00 | 48,316 |
| 2026-09-15 | 11,000.00 | 11,200.00 | 10,800.00 | 11,000.00 | 11,000.00 | 300,496 |
| 2026-09-14 | 11,100.00 | 11,150.00 | 10,850.00 | 11,050.00 | 11,050.00 | 403,884 |
| 2026-09-11 | 11,350.00 | 11,350.00 | 11,150.00 | 11,250.00 | 11,250.00 | 266,425 |
| 2026-09-10 | 11,350.00 | 11,400.00 | 11,200.00 | 11,350.00 | 11,350.00 | 257,008 |
| 2026-09-09 | 11,150.00 | 11,350.00 | 11,100.00 | 11,350.00 | 11,350.00 | 317,093 |
| 2026-09-08 | 11,100.00 | 11,400.00 | 11,100.00 | 11,400.00 | 11,400.00 | 248,512 |
| 2026-09-07 | 11,250.00 | 11,350.00 | 11,250.00 | 11,300.00 | 11,300.00 | 314,786 |
| 2026-09-04 | 11,350.00 | 11,350.00 | 11,100.00 | 11,250.00 | 11,250.00 | 94,753 |
| 2026-09-03 | 11,550.00 | 11,550.00 | 11,250.00 | 11,350.00 | 11,350.00 | 76,916 |
| 2026-08-28 | 11,650.00 | 11,750.00 | 11,400.00 | 11,550.00 | 11,550.00 | 49,290 |
| 2026-08-27 | 11,700.00 | 11,800.00 | 11,550.00 | 11,650.00 | 11,650.00 | 21,374 |
| 2026-08-26 | 11,700.00 | 11,750.00 | 11,600.00 | 11,750.00 | 11,750.00 | 80,051 |
| 2026-08-25 | 11,750.00 | 11,850.00 | 11,600.00 | 11,800.00 | 11,800.00 | 241,300 |
| 2026-08-24 | 11,600.00 | 11,800.00 | 11,450.00 | 11,800.00 | 11,800.00 | 405,100 |
| 2026-08-21 | 11,350.00 | 11,700.00 | 11,350.00 | 11,600.00 | 11,600.00 | 153,800 |
| 2026-08-20 | 11,450.00 | 11,500.00 | 11,300.00 | 11,350.00 | 11,350.00 | 64,101 |
| 2026-08-19 | 11,400.00 | 11,700.00 | 11,350.00 | 11,500.00 | 11,500.00 | 207,798 |
| 2026-08-18 | 11,750.00 | 11,800.00 | 11,400.00 | 11,400.00 | 11,400.00 | 262,707 |
| 2026-08-17 | 11,250.00 | 11,700.00 | 11,000.00 | 11,650.00 | 11,650.00 | 474,896 |
| 2026-08-14 | 11,100.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | 146,010 |
| 2026-08-13 | 11,350.00 | 11,350.00 | 11,100.00 | 11,100.00 | 11,100.00 | 113,745 |
| 2026-08-12 | 11,200.00 | 11,450.00 | 11,200.00 | 11,300.00 | 11,300.00 | 43,724 |
| 2026-08-11 | 11,250.00 | 11,400.00 | 11,150.00 | 11,400.00 | 11,400.00 | 589,006 |
| 2026-08-10 | 11,200.00 | 11,350.00 | 11,150.00 | 11,350.00 | 11,350.00 | 104,689 |
| 2026-08-07 | 11,600.00 | 11,650.00 | 11,200.00 | 11,400.00 | 11,400.00 | 59,071 |
| 2026-08-06 | 11,750.00 | 11,750.00 | 11,300.00 | 11,600.00 | 11,600.00 | 362,144 |
| 2026-08-05 | 11,300.00 | 11,750.00 | 10,550.00 | 11,700.00 | 11,700.00 | 3,031,116 |
| 2026-08-04 | 10,800.00 | 11,400.00 | 10,550.00 | 11,000.00 | 11,000.00 | 1,033,755 |
| 2026-08-03 | 10,600.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | 69,849 |
| 2026-07-31 | 10,650.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | 239,062 |
| 2026-07-30 | 10,550.00 | 10,650.00 | 10,500.00 | 10,500.00 | 10,500.00 | 194,108 |
| 2026-07-29 | 10,500.00 | 10,550.00 | 10,300.00 | 10,550.00 | 10,550.00 | 211,255 |
| 2026-07-28 | 10,450.00 | 10,500.00 | 10,250.00 | 10,500.00 | 10,500.00 | 469,226 |
| 2026-07-27 | 10,500.00 | 10,650.00 | 10,200.00 | 10,500.00 | 10,500.00 | 166,964 |
| 2026-07-24 | 10,600.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | 27,317 |
| 2026-07-23 | 10,550.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | 55,220 |
| 2026-07-22 | 10,400.00 | 10,700.00 | 10,300.00 | 10,600.00 | 10,600.00 | 48,964 |
Page 1 of 21 · 1,246 trading daysOlder →
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.