Truong Thanh Furniture Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 4,090.00 | 4,100.00 | 3,930.00 | 4,090.00 | 4,090.00 | 2,641,500 |
| 2023-11-23 | 4,130.00 | 4,150.00 | 4,090.00 | 4,090.00 | 4,090.00 | 3,112,900 |
| 2023-11-22 | 4,130.00 | 4,140.00 | 4,070.00 | 4,120.00 | 4,120.00 | 1,835,500 |
| 2023-11-21 | 4,150.00 | 4,150.00 | 4,040.00 | 4,130.00 | 4,130.00 | 2,370,000 |
| 2023-11-20 | 3,990.00 | 4,150.00 | 3,990.00 | 4,130.00 | 4,130.00 | 1,390,000 |
| 2023-11-17 | 4,100.00 | 4,280.00 | 4,080.00 | 4,110.00 | 4,110.00 | 6,099,600 |
| 2023-11-16 | 4,050.00 | 4,090.00 | 4,000.00 | 4,060.00 | 4,060.00 | 2,079,700 |
| 2023-11-15 | 4,170.00 | 4,190.00 | 4,050.00 | 4,060.00 | 4,060.00 | 2,388,400 |
| 2023-11-14 | 4,100.00 | 4,200.00 | 4,060.00 | 4,090.00 | 4,090.00 | 2,800,000 |
| 2023-11-13 | 4,030.00 | 4,080.00 | 4,010.00 | 4,080.00 | 4,080.00 | 1,120,000 |
| 2023-11-10 | 4,020.00 | 4,100.00 | 4,010.00 | 4,030.00 | 4,030.00 | 2,271,200 |
| 2023-11-09 | 4,050.00 | 4,100.00 | 3,990.00 | 4,030.00 | 4,030.00 | 3,049,700 |
| 2023-11-08 | 3,870.00 | 4,000.00 | 3,850.00 | 4,000.00 | 4,000.00 | 2,689,100 |
| 2023-11-07 | 3,900.00 | 3,900.00 | 3,810.00 | 3,880.00 | 3,880.00 | 1,030,000 |
| 2023-11-06 | 3,900.00 | 3,940.00 | 3,880.00 | 3,890.00 | 3,890.00 | 1,160,000 |
| 2023-11-03 | 3,910.00 | 3,920.00 | 3,810.00 | 3,900.00 | 3,900.00 | 1,801,300 |
| 2023-11-02 | 3,820.00 | 3,950.00 | 3,740.00 | 3,900.00 | 3,900.00 | 1,263,300 |
| 2023-11-01 | 3,770.00 | 3,830.00 | 3,680.00 | 3,740.00 | 3,740.00 | 919,300 |
| 2023-10-31 | 3,900.00 | 3,900.00 | 3,700.00 | 3,740.00 | 3,740.00 | 1,170,000 |
| 2023-10-30 | 3,800.00 | 3,970.00 | 3,800.00 | 3,900.00 | 3,900.00 | 1,470,000 |
| 2023-10-27 | 3,850.00 | 3,870.00 | 3,740.00 | 3,850.00 | 3,850.00 | 1,396,300 |
| 2023-10-26 | 4,010.00 | 4,040.00 | 3,800.00 | 3,800.00 | 3,800.00 | 5,880,100 |
| 2023-10-25 | 4,090.00 | 4,120.00 | 4,070.00 | 4,080.00 | 4,080.00 | 641,600 |
| 2023-10-24 | 4,070.00 | 4,110.00 | 4,030.00 | 4,080.00 | 4,080.00 | 583,800 |
| 2023-10-23 | 4,070.00 | 4,070.00 | 3,990.00 | 4,070.00 | 4,070.00 | 850,300 |
| 2023-10-20 | 3,970.00 | 4,070.00 | 3,930.00 | 4,070.00 | 4,070.00 | 1,234,800 |
| 2023-10-19 | 4,000.00 | 4,060.00 | 3,910.00 | 3,970.00 | 3,970.00 | 1,512,300 |
| 2023-10-18 | 4,250.00 | 4,280.00 | 4,000.00 | 4,010.00 | 4,010.00 | 2,209,500 |
| 2023-10-17 | 4,300.00 | 4,320.00 | 4,280.00 | 4,280.00 | 4,280.00 | 1,040,000 |
| 2023-10-16 | 4,280.00 | 4,330.00 | 4,270.00 | 4,280.00 | 4,280.00 | 1,220,000 |
| 2023-10-13 | 4,300.00 | 4,340.00 | 4,200.00 | 4,280.00 | 4,280.00 | 1,711,800 |
| 2023-10-12 | 4,450.00 | 4,450.00 | 4,350.00 | 4,350.00 | 4,350.00 | 1,354,400 |
| 2023-10-11 | 4,370.00 | 4,400.00 | 4,330.00 | 4,400.00 | 4,400.00 | 994,100 |
| 2023-10-10 | 4,390.00 | 4,450.00 | 4,370.00 | 4,370.00 | 4,370.00 | 2,270,000 |
| 2023-10-09 | 4,340.00 | 4,390.00 | 4,300.00 | 4,380.00 | 4,380.00 | 1,140,000 |
| 2023-10-06 | 4,260.00 | 4,330.00 | 4,240.00 | 4,330.00 | 4,330.00 | 975,500 |
| 2023-10-05 | 4,350.00 | 4,350.00 | 4,200.00 | 4,260.00 | 4,260.00 | 1,117,400 |
| 2023-10-04 | 4,260.00 | 4,350.00 | 4,220.00 | 4,280.00 | 4,280.00 | 1,597,300 |
| 2023-10-03 | 4,460.00 | 4,540.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,200,000 |
| 2023-10-02 | 4,650.00 | 4,650.00 | 4,570.00 | 4,580.00 | 4,580.00 | 744,100 |
| 2023-09-29 | 4,530.00 | 4,600.00 | 4,530.00 | 4,570.00 | 4,570.00 | 1,153,700 |
| 2023-09-28 | 4,600.00 | 4,620.00 | 4,500.00 | 4,520.00 | 4,520.00 | 956,100 |
| 2023-09-27 | 4,490.00 | 4,570.00 | 4,400.00 | 4,570.00 | 4,570.00 | 2,491,900 |
| 2023-09-26 | 4,760.00 | 4,860.00 | 4,500.00 | 4,500.00 | 4,500.00 | 2,100,000 |
| 2023-09-25 | 5,050.00 | 5,120.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800,000 |
| 2023-09-22 | 5,200.00 | 5,260.00 | 4,950.00 | 5,040.00 | 5,040.00 | 5,116,500 |
| 2023-09-21 | 5,390.00 | 5,390.00 | 5,300.00 | 5,310.00 | 5,310.00 | 2,299,100 |
| 2023-09-20 | 5,250.00 | 5,370.00 | 5,250.00 | 5,320.00 | 5,320.00 | 2,331,400 |
| 2023-09-19 | 5,300.00 | 5,390.00 | 5,200.00 | 5,240.00 | 5,240.00 | 2,020,000 |
| 2023-09-18 | 5,220.00 | 5,300.00 | 5,190.00 | 5,260.00 | 5,260.00 | 1,700,000 |
| 2023-09-15 | 5,220.00 | 5,300.00 | 5,190.00 | 5,220.00 | 5,220.00 | 2,200,100 |
| 2023-09-14 | 5,340.00 | 5,380.00 | 5,190.00 | 5,220.00 | 5,220.00 | 4,331,900 |
| 2023-09-13 | 5,420.00 | 5,490.00 | 5,310.00 | 5,360.00 | 5,360.00 | 3,458,600 |
| 2023-09-12 | 5,390.00 | 5,440.00 | 5,350.00 | 5,420.00 | 5,420.00 | 2,760,000 |
| 2023-09-11 | 5,700.00 | 5,700.00 | 5,380.00 | 5,390.00 | 5,390.00 | 6,290,000 |
| 2023-09-08 | 5,660.00 | 5,700.00 | 5,580.00 | 5,610.00 | 5,610.00 | 4,373,900 |
| 2023-09-07 | 5,510.00 | 5,800.00 | 5,510.00 | 5,650.00 | 5,650.00 | 7,071,600 |
| 2023-09-06 | 5,500.00 | 5,550.00 | 5,430.00 | 5,500.00 | 5,500.00 | 3,841,700 |
| 2023-09-05 | 5,510.00 | 5,550.00 | 5,470.00 | 5,500.00 | 5,500.00 | 3,040,000 |
| 2023-08-31 | 5,400.00 | 5,590.00 | 5,390.00 | 5,480.00 | 5,480.00 | 3,638,900 |
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.