Truong Thanh Furniture Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 4,050.00 | 4,100.00 | 4,020.00 | 4,090.00 | 4,090.00 | 2,300,000 |
| 2024-05-23 | 4,060.00 | 4,150.00 | 4,030.00 | 4,090.00 | 4,090.00 | 1,930,000 |
| 2024-05-22 | 4,070.00 | 4,100.00 | 4,020.00 | 4,050.00 | 4,050.00 | 2,180,000 |
| 2024-05-21 | 4,150.00 | 4,150.00 | 4,030.00 | 4,070.00 | 4,070.00 | 1,780,000 |
| 2024-05-20 | 4,050.00 | 4,200.00 | 4,030.00 | 4,100.00 | 4,100.00 | 2,660,000 |
| 2024-05-17 | 4,000.00 | 4,050.00 | 3,980.00 | 4,030.00 | 4,030.00 | 1,596,400 |
| 2024-05-16 | 3,990.00 | 4,020.00 | 3,990.00 | 4,000.00 | 4,000.00 | 1,208,600 |
| 2024-05-15 | 4,030.00 | 4,050.00 | 3,970.00 | 3,970.00 | 3,970.00 | 1,126,900 |
| 2024-05-14 | 4,050.00 | 4,070.00 | 3,990.00 | 3,990.00 | 3,990.00 | 666,300 |
| 2024-05-13 | 3,960.00 | 4,100.00 | 3,960.00 | 4,040.00 | 4,040.00 | 1,397,400 |
| 2024-05-10 | 3,960.00 | 4,000.00 | 3,900.00 | 3,950.00 | 3,950.00 | 1,033,000 |
| 2024-05-09 | 4,020.00 | 4,080.00 | 3,950.00 | 3,950.00 | 3,950.00 | 1,248,700 |
| 2024-05-08 | 4,040.00 | 4,080.00 | 3,950.00 | 4,030.00 | 4,030.00 | 1,015,100 |
| 2024-05-07 | 4,060.00 | 4,080.00 | 3,990.00 | 4,040.00 | 4,040.00 | 992,300 |
| 2024-05-06 | 3,930.00 | 4,070.00 | 3,930.00 | 4,010.00 | 4,010.00 | 1,534,400 |
| 2024-05-03 | 3,940.00 | 3,980.00 | 3,900.00 | 3,910.00 | 3,910.00 | 981,900 |
| 2024-05-02 | 4,000.00 | 4,000.00 | 3,900.00 | 3,930.00 | 3,930.00 | 798,100 |
| 2024-04-26 | 3,870.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 900,800 |
| 2024-04-25 | 3,900.00 | 3,950.00 | 3,860.00 | 3,880.00 | 3,880.00 | 384,800 |
| 2024-04-24 | 3,790.00 | 3,950.00 | 3,790.00 | 3,900.00 | 3,900.00 | 1,180,000 |
| 2024-04-23 | 3,900.00 | 3,940.00 | 3,800.00 | 3,820.00 | 3,820.00 | 757,900 |
| 2024-04-22 | 3,880.00 | 3,880.00 | 3,810.00 | 3,850.00 | 3,850.00 | 604,400 |
| 2024-04-19 | 3,810.00 | 3,830.00 | 3,700.00 | 3,800.00 | 3,800.00 | 1,871,600 |
| 2024-04-17 | 3,890.00 | 3,890.00 | 3,800.00 | 3,850.00 | 3,850.00 | 1,069,500 |
| 2024-04-16 | 3,930.00 | 3,960.00 | 3,770.00 | 3,830.00 | 3,830.00 | 2,780,000 |
| 2024-04-15 | 4,100.00 | 4,140.00 | 3,960.00 | 3,960.00 | 3,960.00 | 3,460,000 |
| 2024-04-12 | 4,140.00 | 4,150.00 | 4,080.00 | 4,150.00 | 4,150.00 | 1,461,200 |
| 2024-04-11 | 4,100.00 | 4,140.00 | 4,090.00 | 4,140.00 | 4,140.00 | 1,359,700 |
| 2024-04-10 | 4,170.00 | 4,200.00 | 4,130.00 | 4,140.00 | 4,140.00 | 652,600 |
| 2024-04-09 | 4,200.00 | 4,220.00 | 4,010.00 | 4,170.00 | 4,170.00 | 1,580,000 |
| 2024-04-08 | 4,300.00 | 4,300.00 | 4,150.00 | 4,150.00 | 4,150.00 | 1,030,000 |
| 2024-04-05 | 4,120.00 | 4,300.00 | 4,100.00 | 4,190.00 | 4,190.00 | 2,641,400 |
| 2024-04-04 | 4,210.00 | 4,250.00 | 4,140.00 | 4,160.00 | 4,160.00 | 1,807,300 |
| 2024-04-03 | 4,250.00 | 4,320.00 | 4,200.00 | 4,210.00 | 4,210.00 | 1,832,300 |
| 2024-04-02 | 4,400.00 | 4,400.00 | 4,120.00 | 4,290.00 | 4,290.00 | 7,140,000 |
| 2024-04-01 | 4,450.00 | 4,450.00 | 4,240.00 | 4,410.00 | 4,410.00 | 4,340,000 |
| 2024-03-29 | 4,530.00 | 4,540.00 | 4,450.00 | 4,470.00 | 4,470.00 | 1,410,700 |
| 2024-03-28 | 4,520.00 | 4,580.00 | 4,490.00 | 4,500.00 | 4,500.00 | 1,225,000 |
| 2024-03-27 | 4,500.00 | 4,520.00 | 4,480.00 | 4,510.00 | 4,510.00 | 1,144,800 |
| 2024-03-26 | 4,490.00 | 4,500.00 | 4,440.00 | 4,480.00 | 4,480.00 | 2,040,000 |
| 2024-03-25 | 4,590.00 | 4,590.00 | 4,450.00 | 4,490.00 | 4,490.00 | 1,930,000 |
| 2024-03-22 | 4,570.00 | 4,590.00 | 4,490.00 | 4,560.00 | 4,560.00 | 2,309,200 |
| 2024-03-21 | 4,590.00 | 4,590.00 | 4,520.00 | 4,560.00 | 4,560.00 | 1,081,500 |
| 2024-03-20 | 4,500.00 | 4,550.00 | 4,480.00 | 4,510.00 | 4,510.00 | 1,044,600 |
| 2024-03-19 | 4,550.00 | 4,550.00 | 4,470.00 | 4,500.00 | 4,500.00 | 1,230,000 |
| 2024-03-18 | 4,670.00 | 4,700.00 | 4,350.00 | 4,500.00 | 4,500.00 | 4,280,000 |
| 2024-03-15 | 4,670.00 | 4,700.00 | 4,610.00 | 4,670.00 | 4,670.00 | 1,671,800 |
| 2024-03-14 | 4,700.00 | 4,700.00 | 4,600.00 | 4,680.00 | 4,680.00 | 1,865,900 |
| 2024-03-13 | 4,580.00 | 4,660.00 | 4,540.00 | 4,630.00 | 4,630.00 | 1,946,700 |
| 2024-03-12 | 4,550.00 | 4,600.00 | 4,500.00 | 4,570.00 | 4,570.00 | 2,130,000 |
| 2024-03-11 | 4,640.00 | 4,680.00 | 4,520.00 | 4,550.00 | 4,550.00 | 3,920,000 |
| 2024-03-08 | 4,850.00 | 4,850.00 | 4,600.00 | 4,600.00 | 4,600.00 | 3,840,700 |
| 2024-03-07 | 4,810.00 | 4,880.00 | 4,770.00 | 4,800.00 | 4,800.00 | 2,468,200 |
| 2024-03-06 | 4,880.00 | 4,960.00 | 4,800.00 | 4,840.00 | 4,840.00 | 4,063,400 |
| 2024-03-05 | 4,700.00 | 5,020.00 | 4,680.00 | 4,960.00 | 4,960.00 | 5,600,000 |
| 2024-03-04 | 4,760.00 | 4,760.00 | 4,680.00 | 4,700.00 | 4,700.00 | 3,950,000 |
| 2024-03-01 | 4,680.00 | 4,750.00 | 4,660.00 | 4,700.00 | 4,700.00 | 2,310,000 |
| 2024-02-29 | 4,800.00 | 4,800.00 | 4,680.00 | 4,700.00 | 4,700.00 | 5,180,000 |
| 2024-02-28 | 4,550.00 | 4,780.00 | 4,550.00 | 4,740.00 | 4,740.00 | 7,790,000 |
| 2024-02-27 | 4,620.00 | 4,620.00 | 4,500.00 | 4,550.00 | 4,550.00 | 2,300,000 |
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.