Truong Thanh Furniture Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 4,500.00 | 4,600.00 | 4,470.00 | 4,540.00 | 4,540.00 | 2,860,000 |
| 2024-02-23 | 4,680.00 | 4,700.00 | 4,470.00 | 4,480.00 | 4,480.00 | 4,890,000 |
| 2024-02-22 | 4,530.00 | 4,680.00 | 4,530.00 | 4,610.00 | 4,610.00 | 4,050,000 |
| 2024-02-21 | 4,550.00 | 4,620.00 | 4,490.00 | 4,530.00 | 4,530.00 | 2,810,000 |
| 2024-02-20 | 4,610.00 | 4,610.00 | 4,500.00 | 4,540.00 | 4,540.00 | 2,530,000 |
| 2024-02-19 | 4,480.00 | 4,630.00 | 4,480.00 | 4,580.00 | 4,580.00 | 4,480,000 |
| 2024-02-16 | 4,390.00 | 4,550.00 | 4,390.00 | 4,480.00 | 4,480.00 | 2,200,000 |
| 2024-02-15 | 4,430.00 | 4,470.00 | 4,400.00 | 4,420.00 | 4,420.00 | 1,360,000 |
| 2024-02-07 | 4,450.00 | 4,450.00 | 4,380.00 | 4,420.00 | 4,420.00 | 1,210,000 |
| 2024-02-06 | 4,350.00 | 4,430.00 | 4,340.00 | 4,410.00 | 4,410.00 | 1,380,000 |
| 2024-02-05 | 4,390.00 | 4,430.00 | 4,330.00 | 4,330.00 | 4,330.00 | 1,489,700 |
| 2024-02-02 | 4,460.00 | 4,470.00 | 4,380.00 | 4,380.00 | 4,380.00 | 1,207,900 |
| 2024-02-01 | 4,460.00 | 4,490.00 | 4,390.00 | 4,440.00 | 4,440.00 | 1,076,500 |
| 2024-01-31 | 4,560.00 | 4,600.00 | 4,410.00 | 4,460.00 | 4,460.00 | 2,759,400 |
| 2024-01-30 | 4,370.00 | 4,400.00 | 4,360.00 | 4,400.00 | 4,400.00 | 1,040,000 |
| 2024-01-29 | 4,430.00 | 4,460.00 | 4,360.00 | 4,390.00 | 4,390.00 | 1,270,000 |
| 2024-01-26 | 4,440.00 | 4,490.00 | 4,440.00 | 4,440.00 | 4,440.00 | 555,000 |
| 2024-01-25 | 4,530.00 | 4,530.00 | 4,440.00 | 4,450.00 | 4,450.00 | 812,700 |
| 2024-01-24 | 4,480.00 | 4,510.00 | 4,420.00 | 4,450.00 | 4,450.00 | 1,273,300 |
| 2024-01-23 | 4,360.00 | 4,550.00 | 4,360.00 | 4,480.00 | 4,480.00 | 1,310,000 |
| 2024-01-22 | 4,420.00 | 4,420.00 | 4,330.00 | 4,380.00 | 4,380.00 | 1,240,000 |
| 2024-01-19 | 4,400.00 | 4,460.00 | 4,370.00 | 4,370.00 | 4,370.00 | 1,349,500 |
| 2024-01-18 | 4,470.00 | 4,480.00 | 4,390.00 | 4,400.00 | 4,400.00 | 1,429,700 |
| 2024-01-17 | 4,540.00 | 4,540.00 | 4,420.00 | 4,480.00 | 4,480.00 | 1,194,300 |
| 2024-01-16 | 4,430.00 | 4,490.00 | 4,300.00 | 4,490.00 | 4,490.00 | 1,400,000 |
| 2024-01-15 | 4,460.00 | 4,530.00 | 4,370.00 | 4,430.00 | 4,430.00 | 1,230,000 |
| 2024-01-12 | 4,360.00 | 4,550.00 | 4,280.00 | 4,450.00 | 4,450.00 | 3,443,800 |
| 2024-01-11 | 4,380.00 | 4,480.00 | 4,380.00 | 4,400.00 | 4,400.00 | 1,825,800 |
| 2024-01-10 | 4,500.00 | 4,530.00 | 4,370.00 | 4,390.00 | 4,390.00 | 3,008,400 |
| 2024-01-09 | 4,570.00 | 4,580.00 | 4,480.00 | 4,500.00 | 4,500.00 | 2,540,000 |
| 2024-01-08 | 4,540.00 | 4,650.00 | 4,500.00 | 4,570.00 | 4,570.00 | 3,010,000 |
| 2024-01-05 | 4,590.00 | 4,590.00 | 4,480.00 | 4,500.00 | 4,500.00 | 3,222,800 |
| 2024-01-04 | 4,650.00 | 4,680.00 | 4,500.00 | 4,510.00 | 4,510.00 | 4,681,100 |
| 2024-01-03 | 4,720.00 | 4,790.00 | 4,620.00 | 4,650.00 | 4,650.00 | 5,877,500 |
| 2024-01-02 | 4,250.00 | 4,540.00 | 4,230.00 | 4,540.00 | 4,540.00 | 7,870,000 |
| 2023-12-29 | 4,270.00 | 4,300.00 | 4,200.00 | 4,250.00 | 4,250.00 | 2,056,900 |
| 2023-12-28 | 4,250.00 | 4,290.00 | 4,190.00 | 4,200.00 | 4,200.00 | 1,663,500 |
| 2023-12-27 | 4,150.00 | 4,350.00 | 4,150.00 | 4,240.00 | 4,240.00 | 2,570,000 |
| 2023-12-26 | 4,130.00 | 4,180.00 | 4,120.00 | 4,150.00 | 4,150.00 | 825,300 |
| 2023-12-25 | 4,130.00 | 4,150.00 | 4,100.00 | 4,150.00 | 4,150.00 | 1,460,000 |
| 2023-12-22 | 4,150.00 | 4,210.00 | 4,100.00 | 4,130.00 | 4,130.00 | 1,543,600 |
| 2023-12-21 | 4,050.00 | 4,160.00 | 4,050.00 | 4,160.00 | 4,160.00 | 1,024,500 |
| 2023-12-20 | 4,170.00 | 4,170.00 | 4,120.00 | 4,160.00 | 4,160.00 | 915,600 |
| 2023-12-19 | 4,180.00 | 4,260.00 | 4,100.00 | 4,170.00 | 4,170.00 | 1,160,000 |
| 2023-12-18 | 4,120.00 | 4,190.00 | 4,110.00 | 4,180.00 | 4,180.00 | 1,550,000 |
| 2023-12-15 | 4,150.00 | 4,220.00 | 4,110.00 | 4,110.00 | 4,110.00 | 1,932,700 |
| 2023-12-14 | 4,270.00 | 4,350.00 | 4,170.00 | 4,170.00 | 4,170.00 | 2,507,300 |
| 2023-12-13 | 4,480.00 | 4,480.00 | 4,260.00 | 4,300.00 | 4,300.00 | 2,608,600 |
| 2023-12-12 | 4,250.00 | 4,440.00 | 4,250.00 | 4,410.00 | 4,410.00 | 4,100,000 |
| 2023-12-11 | 4,340.00 | 4,350.00 | 4,240.00 | 4,270.00 | 4,270.00 | 1,510,000 |
| 2023-12-08 | 4,450.00 | 4,490.00 | 4,220.00 | 4,360.00 | 4,360.00 | 2,605,600 |
| 2023-12-07 | 4,310.00 | 4,400.00 | 4,200.00 | 4,390.00 | 4,390.00 | 5,887,800 |
| 2023-12-06 | 4,050.00 | 4,250.00 | 4,000.00 | 4,250.00 | 4,250.00 | 6,165,000 |
| 2023-12-05 | 4,060.00 | 4,090.00 | 4,030.00 | 4,060.00 | 4,060.00 | 1,140,000 |
| 2023-12-04 | 3,980.00 | 4,080.00 | 3,980.00 | 4,070.00 | 4,070.00 | 1,700,000 |
| 2023-12-01 | 4,020.00 | 4,060.00 | 3,960.00 | 3,990.00 | 3,990.00 | 834,700 |
| 2023-11-30 | 3,980.00 | 4,060.00 | 3,970.00 | 4,020.00 | 4,020.00 | 1,576,300 |
| 2023-11-29 | 3,970.00 | 3,990.00 | 3,920.00 | 3,980.00 | 3,980.00 | 602,800 |
| 2023-11-28 | 3,990.00 | 3,990.00 | 3,900.00 | 3,960.00 | 3,960.00 | 1,630,000 |
| 2023-11-27 | 4,070.00 | 4,080.00 | 3,960.00 | 3,960.00 | 3,960.00 | 1,220,000 |
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.