Truong Thanh Furniture Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,290.00 | 1,310.00 | 1,270.00 | 1,310.00 | 1,310.00 | 614,500 |
| 2026-10-16 | 1,280.00 | 1,310.00 | 1,260.00 | 1,290.00 | 1,290.00 | 1,013,400 |
| 2026-10-15 | 1,260.00 | 1,320.00 | 1,250.00 | 1,310.00 | 1,310.00 | 439,000 |
| 2026-10-14 | 1,280.00 | 1,300.00 | 1,250.00 | 1,280.00 | 1,280.00 | 732,700 |
| 2026-10-13 | 1,300.00 | 1,330.00 | 1,280.00 | 1,290.00 | 1,290.00 | 613,500 |
| 2026-10-12 | 1,250.00 | 1,320.00 | 1,250.00 | 1,320.00 | 1,320.00 | 724,500 |
| 2026-10-09 | 1,330.00 | 1,330.00 | 1,220.00 | 1,250.00 | 1,250.00 | 1,268,700 |
| 2026-10-08 | 1,300.00 | 1,350.00 | 1,280.00 | 1,300.00 | 1,300.00 | 650,800 |
| 2026-10-07 | 1,310.00 | 1,350.00 | 1,290.00 | 1,330.00 | 1,330.00 | 478,700 |
| 2026-10-06 | 1,390.00 | 1,420.00 | 1,300.00 | 1,340.00 | 1,340.00 | 1,743,200 |
| 2026-10-05 | 1,340.00 | 1,440.00 | 1,340.00 | 1,390.00 | 1,390.00 | 999,900 |
| 2026-10-02 | 1,460.00 | 1,490.00 | 1,400.00 | 1,440.00 | 1,440.00 | 1,504,000 |
| 2026-10-01 | 1,510.00 | 1,520.00 | 1,470.00 | 1,500.00 | 1,500.00 | 402,000 |
| 2026-09-30 | 1,510.00 | 1,560.00 | 1,500.00 | 1,520.00 | 1,520.00 | 481,900 |
| 2026-09-29 | 1,650.00 | 1,650.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,249,700 |
| 2026-09-28 | 1,700.00 | 1,730.00 | 1,620.00 | 1,630.00 | 1,630.00 | 1,502,300 |
| 2026-09-25 | 1,590.00 | 1,670.00 | 1,590.00 | 1,670.00 | 1,670.00 | 2,882,100 |
| 2026-09-24 | 1,470.00 | 1,570.00 | 1,470.00 | 1,570.00 | 1,570.00 | 1,387,800 |
| 2026-09-23 | 1,470.00 | 1,500.00 | 1,460.00 | 1,470.00 | 1,470.00 | 682,700 |
| 2026-09-22 | 1,470.00 | 1,490.00 | 1,460.00 | 1,470.00 | 1,470.00 | 392,700 |
| 2026-09-21 | 1,470.00 | 1,490.00 | 1,430.00 | 1,470.00 | 1,470.00 | 643,400 |
| 2026-09-18 | 1,450.00 | 1,500.00 | 1,450.00 | 1,460.00 | 1,460.00 | 550,600 |
| 2026-09-17 | 1,430.00 | 1,490.00 | 1,430.00 | 1,450.00 | 1,450.00 | 441,700 |
| 2026-09-16 | 1,480.00 | 1,520.00 | 1,430.00 | 1,450.00 | 1,450.00 | 499,500 |
| 2026-09-15 | 1,400.00 | 1,500.00 | 1,400.00 | 1,490.00 | 1,490.00 | 878,800 |
| 2026-09-14 | 1,460.00 | 1,470.00 | 1,380.00 | 1,420.00 | 1,420.00 | 1,251,500 |
| 2026-09-11 | 1,560.00 | 1,570.00 | 1,460.00 | 1,480.00 | 1,480.00 | 2,108,100 |
| 2026-09-10 | 1,570.00 | 1,580.00 | 1,540.00 | 1,560.00 | 1,560.00 | 577,600 |
| 2026-09-09 | 1,570.00 | 1,620.00 | 1,570.00 | 1,570.00 | 1,570.00 | 599,900 |
| 2026-09-08 | 1,660.00 | 1,660.00 | 1,550.00 | 1,570.00 | 1,570.00 | 2,091,300 |
| 2026-09-07 | 1,690.00 | 1,700.00 | 1,660.00 | 1,660.00 | 1,660.00 | 681,800 |
| 2026-09-04 | 1,690.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,690.00 | 775,100 |
| 2026-09-03 | 1,700.00 | 1,710.00 | 1,670.00 | 1,690.00 | 1,690.00 | 386,200 |
| 2026-08-28 | 1,710.00 | 1,740.00 | 1,690.00 | 1,700.00 | 1,700.00 | 531,200 |
| 2026-08-27 | 1,740.00 | 1,790.00 | 1,700.00 | 1,700.00 | 1,700.00 | 793,000 |
| 2026-08-26 | 1,730.00 | 1,740.00 | 1,700.00 | 1,740.00 | 1,740.00 | 358,900 |
| 2026-08-25 | 1,730.00 | 1,740.00 | 1,700.00 | 1,710.00 | 1,710.00 | 661,500 |
| 2026-08-24 | 1,800.00 | 1,820.00 | 1,700.00 | 1,700.00 | 1,700.00 | 784,700 |
| 2026-08-21 | 1,710.00 | 1,790.00 | 1,710.00 | 1,780.00 | 1,780.00 | 484,300 |
| 2026-08-20 | 1,780.00 | 1,790.00 | 1,750.00 | 1,770.00 | 1,770.00 | 420,100 |
| 2026-08-19 | 1,780.00 | 1,800.00 | 1,750.00 | 1,760.00 | 1,760.00 | 315,800 |
| 2026-08-18 | 1,800.00 | 1,820.00 | 1,780.00 | 1,780.00 | 1,780.00 | 189,000 |
| 2026-08-17 | 1,810.00 | 1,830.00 | 1,790.00 | 1,800.00 | 1,800.00 | 171,400 |
| 2026-08-14 | 1,840.00 | 1,840.00 | 1,790.00 | 1,810.00 | 1,810.00 | 286,900 |
| 2026-08-13 | 1,880.00 | 1,880.00 | 1,800.00 | 1,820.00 | 1,820.00 | 410,800 |
| 2026-08-12 | 1,830.00 | 1,900.00 | 1,820.00 | 1,850.00 | 1,850.00 | 741,800 |
| 2026-08-11 | 1,810.00 | 1,830.00 | 1,800.00 | 1,810.00 | 1,810.00 | 345,700 |
| 2026-08-10 | 1,810.00 | 1,830.00 | 1,790.00 | 1,810.00 | 1,810.00 | 443,600 |
| 2026-08-07 | 1,820.00 | 1,840.00 | 1,800.00 | 1,810.00 | 1,810.00 | 377,100 |
| 2026-08-06 | 1,810.00 | 1,840.00 | 1,800.00 | 1,820.00 | 1,820.00 | 307,700 |
| 2026-08-05 | 1,840.00 | 1,860.00 | 1,810.00 | 1,810.00 | 1,810.00 | 314,200 |
| 2026-08-04 | 1,820.00 | 1,890.00 | 1,800.00 | 1,830.00 | 1,830.00 | 555,700 |
| 2026-08-03 | 1,750.00 | 1,820.00 | 1,750.00 | 1,800.00 | 1,800.00 | 528,000 |
| 2026-07-31 | 1,820.00 | 1,840.00 | 1,800.00 | 1,810.00 | 1,810.00 | 847,200 |
| 2026-07-30 | 1,800.00 | 1,840.00 | 1,790.00 | 1,820.00 | 1,820.00 | 309,900 |
| 2026-07-29 | 1,840.00 | 1,840.00 | 1,800.00 | 1,800.00 | 1,800.00 | 450,100 |
| 2026-07-28 | 1,850.00 | 1,850.00 | 1,810.00 | 1,830.00 | 1,830.00 | 234,600 |
| 2026-07-27 | 1,810.00 | 1,900.00 | 1,810.00 | 1,850.00 | 1,850.00 | 283,200 |
| 2026-07-24 | 1,900.00 | 1,900.00 | 1,830.00 | 1,850.00 | 1,850.00 | 324,200 |
| 2026-07-23 | 1,910.00 | 1,940.00 | 1,800.00 | 1,900.00 | 1,900.00 | 758,000 |
Page 1 of 2 · 63 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.