Truong Thanh Furniture Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 3,380.00 | 3,570.00 | 3,380.00 | 3,540.00 | 3,540.00 | 1,374,400 |
| 2024-08-15 | 3,390.00 | 3,400.00 | 3,370.00 | 3,380.00 | 3,380.00 | 456,000 |
| 2024-08-14 | 3,180.00 | 3,430.00 | 3,180.00 | 3,390.00 | 3,390.00 | 430,800 |
| 2024-08-13 | 3,580.00 | 3,580.00 | 3,370.00 | 3,410.00 | 3,410.00 | 438,900 |
| 2024-08-12 | 3,400.00 | 3,420.00 | 3,370.00 | 3,410.00 | 3,410.00 | 447,900 |
| 2024-08-09 | 3,370.00 | 3,420.00 | 3,360.00 | 3,420.00 | 3,420.00 | 575,400 |
| 2024-08-08 | 3,440.00 | 3,440.00 | 3,350.00 | 3,370.00 | 3,370.00 | 365,900 |
| 2024-08-07 | 3,430.00 | 3,450.00 | 3,380.00 | 3,410.00 | 3,410.00 | 415,200 |
| 2024-08-06 | 3,420.00 | 3,430.00 | 3,260.00 | 3,430.00 | 3,430.00 | 1,400,400 |
| 2024-08-05 | 3,700.00 | 3,710.00 | 3,420.00 | 3,420.00 | 3,420.00 | 2,820,100 |
| 2024-08-02 | 3,650.00 | 3,690.00 | 3,580.00 | 3,670.00 | 3,670.00 | 1,248,900 |
| 2024-08-01 | 3,740.00 | 3,750.00 | 3,650.00 | 3,710.00 | 3,710.00 | 1,828,900 |
| 2024-07-31 | 3,760.00 | 3,760.00 | 3,680.00 | 3,710.00 | 3,710.00 | 1,397,600 |
| 2024-07-30 | 3,750.00 | 3,780.00 | 3,700.00 | 3,780.00 | 3,780.00 | 525,900 |
| 2024-07-29 | 3,790.00 | 3,790.00 | 3,700.00 | 3,770.00 | 3,770.00 | 1,574,300 |
| 2024-07-26 | 3,770.00 | 3,820.00 | 3,760.00 | 3,790.00 | 3,790.00 | 578,600 |
| 2024-07-25 | 3,780.00 | 3,800.00 | 3,770.00 | 3,770.00 | 3,770.00 | 337,200 |
| 2024-07-24 | 3,790.00 | 3,800.00 | 3,770.00 | 3,800.00 | 3,800.00 | 993,600 |
| 2024-07-23 | 3,820.00 | 3,830.00 | 3,780.00 | 3,790.00 | 3,790.00 | 916,500 |
| 2024-07-22 | 3,810.00 | 3,880.00 | 3,800.00 | 3,820.00 | 3,820.00 | 917,400 |
| 2024-07-19 | 3,830.00 | 3,890.00 | 3,810.00 | 3,820.00 | 3,820.00 | 697,800 |
| 2024-07-18 | 3,820.00 | 3,880.00 | 3,820.00 | 3,850.00 | 3,850.00 | 894,200 |
| 2024-07-17 | 3,900.00 | 3,900.00 | 3,810.00 | 3,820.00 | 3,820.00 | 1,570,500 |
| 2024-07-16 | 3,910.00 | 3,960.00 | 3,880.00 | 3,890.00 | 3,890.00 | 641,200 |
| 2024-07-15 | 3,900.00 | 3,990.00 | 3,900.00 | 3,900.00 | 3,900.00 | 506,100 |
| 2024-07-12 | 3,950.00 | 4,000.00 | 3,900.00 | 3,910.00 | 3,910.00 | 759,800 |
| 2024-07-11 | 3,900.00 | 4,050.00 | 3,900.00 | 3,940.00 | 3,940.00 | 1,150,000 |
| 2024-07-10 | 3,880.00 | 3,910.00 | 3,860.00 | 3,900.00 | 3,900.00 | 720,800 |
| 2024-07-09 | 3,860.00 | 3,900.00 | 3,840.00 | 3,900.00 | 3,900.00 | 644,300 |
| 2024-07-08 | 3,940.00 | 3,940.00 | 3,840.00 | 3,860.00 | 3,860.00 | 718,600 |
| 2024-07-05 | 3,920.00 | 3,930.00 | 3,890.00 | 3,920.00 | 3,920.00 | 689,900 |
| 2024-07-04 | 3,880.00 | 3,950.00 | 3,880.00 | 3,930.00 | 3,930.00 | 552,300 |
| 2024-07-03 | 3,910.00 | 3,930.00 | 3,890.00 | 3,900.00 | 3,900.00 | 479,600 |
| 2024-07-02 | 3,850.00 | 3,930.00 | 3,830.00 | 3,910.00 | 3,910.00 | 762,800 |
| 2024-07-01 | 3,810.00 | 3,850.00 | 3,810.00 | 3,830.00 | 3,830.00 | 388,000 |
| 2024-06-28 | 3,890.00 | 3,900.00 | 3,810.00 | 3,810.00 | 3,810.00 | 930,900 |
| 2024-06-27 | 3,900.00 | 3,930.00 | 3,830.00 | 3,880.00 | 3,880.00 | 838,800 |
| 2024-06-26 | 3,890.00 | 3,900.00 | 3,860.00 | 3,880.00 | 3,880.00 | 650,000 |
| 2024-06-25 | 3,850.00 | 3,900.00 | 3,840.00 | 3,850.00 | 3,850.00 | 1,020,000 |
| 2024-06-24 | 3,910.00 | 3,940.00 | 3,840.00 | 3,850.00 | 3,850.00 | 1,760,000 |
| 2024-06-21 | 3,980.00 | 3,980.00 | 3,910.00 | 3,910.00 | 3,910.00 | 1,340,000 |
| 2024-06-20 | 3,990.00 | 4,010.00 | 3,900.00 | 3,960.00 | 3,960.00 | 2,000,000 |
| 2024-06-19 | 4,010.00 | 4,040.00 | 3,980.00 | 3,980.00 | 3,980.00 | 1,670,000 |
| 2024-06-18 | 4,020.00 | 4,060.00 | 4,000.00 | 4,020.00 | 4,020.00 | 922,800 |
| 2024-06-17 | 4,050.00 | 4,050.00 | 4,010.00 | 4,010.00 | 4,010.00 | 1,400,000 |
| 2024-06-14 | 4,100.00 | 4,110.00 | 4,050.00 | 4,050.00 | 4,050.00 | 1,510,000 |
| 2024-06-13 | 4,120.00 | 4,120.00 | 4,080.00 | 4,090.00 | 4,090.00 | 1,040,000 |
| 2024-06-12 | 4,100.00 | 4,110.00 | 4,040.00 | 4,080.00 | 4,080.00 | 1,700,000 |
| 2024-06-11 | 4,160.00 | 4,180.00 | 4,070.00 | 4,080.00 | 4,080.00 | 1,890,000 |
| 2024-06-10 | 4,180.00 | 4,180.00 | 4,120.00 | 4,160.00 | 4,160.00 | 1,330,000 |
| 2024-06-07 | 4,180.00 | 4,300.00 | 4,100.00 | 4,100.00 | 4,100.00 | 3,280,000 |
| 2024-06-06 | 4,190.00 | 4,200.00 | 4,140.00 | 4,160.00 | 4,160.00 | 1,530,000 |
| 2024-06-05 | 4,170.00 | 4,220.00 | 4,130.00 | 4,180.00 | 4,180.00 | 2,030,000 |
| 2024-06-04 | 4,180.00 | 4,220.00 | 4,150.00 | 4,160.00 | 4,160.00 | 1,320,000 |
| 2024-06-03 | 4,190.00 | 4,230.00 | 4,150.00 | 4,180.00 | 4,180.00 | 2,080,000 |
| 2024-05-31 | 4,220.00 | 4,250.00 | 4,170.00 | 4,180.00 | 4,180.00 | 1,180,000 |
| 2024-05-30 | 4,280.00 | 4,330.00 | 4,160.00 | 4,220.00 | 4,220.00 | 2,370,000 |
| 2024-05-29 | 4,080.00 | 4,270.00 | 4,080.00 | 4,240.00 | 4,240.00 | 5,280,000 |
| 2024-05-28 | 4,050.00 | 4,100.00 | 4,050.00 | 4,080.00 | 4,080.00 | 1,020,000 |
| 2024-05-27 | 4,100.00 | 4,110.00 | 4,040.00 | 4,060.00 | 4,060.00 | 853,500 |
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.