Truong Thanh Furniture Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 5,420.00 | 5,440.00 | 5,360.00 | 5,380.00 | 5,380.00 | 2,100,000 |
| 2023-08-29 | 5,350.00 | 5,420.00 | 5,350.00 | 5,410.00 | 5,410.00 | 3,900,000 |
| 2023-08-28 | 5,320.00 | 5,410.00 | 5,310.00 | 5,330.00 | 5,330.00 | 2,450,000 |
| 2023-08-25 | 5,300.00 | 5,420.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2,984,700 |
| 2023-08-24 | 5,250.00 | 5,340.00 | 5,210.00 | 5,290.00 | 5,290.00 | 2,176,300 |
| 2023-08-23 | 5,320.00 | 5,320.00 | 5,180.00 | 5,210.00 | 5,210.00 | 2,692,200 |
| 2023-08-22 | 5,400.00 | 5,450.00 | 5,100.00 | 5,200.00 | 5,200.00 | 4,040,000 |
| 2023-08-21 | 5,350.00 | 5,420.00 | 5,150.00 | 5,260.00 | 5,260.00 | 4,600,000 |
| 2023-08-18 | 5,770.00 | 5,800.00 | 5,420.00 | 5,420.00 | 5,420.00 | 14,412,400 |
| 2023-08-17 | 6,000.00 | 6,030.00 | 5,800.00 | 5,820.00 | 5,820.00 | 6,850,300 |
| 2023-08-16 | 5,940.00 | 6,100.00 | 5,870.00 | 5,960.00 | 5,960.00 | 11,253,300 |
| 2023-08-15 | 5,820.00 | 5,940.00 | 5,780.00 | 5,890.00 | 5,890.00 | 6,480,000 |
| 2023-08-14 | 5,800.00 | 5,900.00 | 5,740.00 | 5,820.00 | 5,820.00 | 5,870,000 |
| 2023-08-11 | 5,900.00 | 5,920.00 | 5,720.00 | 5,800.00 | 5,800.00 | 9,010,000 |
| 2023-08-10 | 6,150.00 | 6,150.00 | 5,850.00 | 5,880.00 | 5,880.00 | 9,010,000 |
| 2023-08-09 | 5,800.00 | 6,150.00 | 5,660.00 | 6,030.00 | 6,030.00 | 17,740,000 |
| 2023-08-08 | 5,800.00 | 5,980.00 | 5,760.00 | 5,760.00 | 5,760.00 | 10,590,000 |
| 2023-08-07 | 5,590.00 | 5,770.00 | 5,560.00 | 5,750.00 | 5,750.00 | 8,580,000 |
| 2023-08-04 | 5,480.00 | 5,560.00 | 5,470.00 | 5,520.00 | 5,520.00 | 4,501,700 |
| 2023-08-03 | 5,500.00 | 5,650.00 | 5,450.00 | 5,490.00 | 5,490.00 | 3,607,900 |
| 2023-08-02 | 5,470.00 | 5,550.00 | 5,420.00 | 5,500.00 | 5,500.00 | 4,235,200 |
| 2023-08-01 | 5,700.00 | 5,740.00 | 5,500.00 | 5,500.00 | 5,500.00 | 13,400,000 |
| 2023-07-31 | 5,720.00 | 5,840.00 | 5,710.00 | 5,800.00 | 5,800.00 | 7,300,000 |
| 2023-07-28 | 5,650.00 | 5,840.00 | 5,650.00 | 5,710.00 | 5,710.00 | 6,883,000 |
| 2023-07-27 | 5,530.00 | 5,680.00 | 5,520.00 | 5,650.00 | 5,650.00 | 8,737,600 |
| 2023-07-26 | 5,530.00 | 5,640.00 | 5,510.00 | 5,540.00 | 5,540.00 | 3,666,300 |
| 2023-07-25 | 5,700.00 | 5,750.00 | 5,540.00 | 5,570.00 | 5,570.00 | 3,770,000 |
| 2023-07-24 | 5,490.00 | 5,710.00 | 5,410.00 | 5,670.00 | 5,670.00 | 7,000,000 |
| 2023-07-21 | 5,420.00 | 5,500.00 | 5,400.00 | 5,470.00 | 5,470.00 | 2,466,700 |
| 2023-07-20 | 5,450.00 | 5,480.00 | 5,320.00 | 5,420.00 | 5,420.00 | 3,596,300 |
| 2023-07-19 | 5,510.00 | 5,510.00 | 5,380.00 | 5,380.00 | 5,380.00 | 3,877,200 |
| 2023-07-18 | 5,640.00 | 5,650.00 | 5,480.00 | 5,500.00 | 5,500.00 | 3,970,000 |
| 2023-07-17 | 5,600.00 | 5,670.00 | 5,580.00 | 5,610.00 | 5,610.00 | 4,310,000 |
| 2023-07-14 | 5,550.00 | 5,620.00 | 5,500.00 | 5,580.00 | 5,580.00 | 4,512,400 |
| 2023-07-13 | 5,550.00 | 5,620.00 | 5,490.00 | 5,500.00 | 5,500.00 | 3,165,900 |
| 2023-07-12 | 5,580.00 | 5,650.00 | 5,460.00 | 5,520.00 | 5,520.00 | 3,136,900 |
| 2023-07-11 | 5,450.00 | 5,730.00 | 5,370.00 | 5,570.00 | 5,570.00 | 7,530,000 |
| 2023-07-10 | 5,490.00 | 5,490.00 | 5,400.00 | 5,410.00 | 5,410.00 | 4,650,000 |
| 2023-07-07 | 5,260.00 | 5,390.00 | 5,190.00 | 5,390.00 | 5,390.00 | 4,173,100 |
| 2023-07-06 | 5,250.00 | 5,300.00 | 5,150.00 | 5,200.00 | 5,200.00 | 2,819,700 |
| 2023-07-05 | 5,380.00 | 5,400.00 | 5,280.00 | 5,280.00 | 5,280.00 | 2,366,500 |
| 2023-07-04 | 5,150.00 | 5,350.00 | 5,150.00 | 5,350.00 | 5,350.00 | 2,080,000 |
| 2023-07-03 | 5,100.00 | 5,190.00 | 5,100.00 | 5,150.00 | 5,150.00 | 1,440,000 |
| 2023-06-30 | 5,150.00 | 5,190.00 | 5,130.00 | 5,150.00 | 5,150.00 | 2,051,700 |
| 2023-06-29 | 5,360.00 | 5,360.00 | 5,150.00 | 5,150.00 | 5,150.00 | 2,302,800 |
| 2023-06-28 | 5,200.00 | 5,350.00 | 5,200.00 | 5,330.00 | 5,330.00 | 3,521,500 |
| 2023-06-27 | 5,250.00 | 5,250.00 | 5,150.00 | 5,180.00 | 5,180.00 | 3,030,000 |
| 2023-06-26 | 5,340.00 | 5,400.00 | 5,120.00 | 5,230.00 | 5,230.00 | 5,000,000 |
| 2023-06-23 | 5,410.00 | 5,530.00 | 5,370.00 | 5,400.00 | 5,400.00 | 3,334,000 |
| 2023-06-22 | 5,440.00 | 5,440.00 | 5,360.00 | 5,390.00 | 5,390.00 | 2,761,300 |
| 2023-06-21 | 5,300.00 | 5,420.00 | 5,230.00 | 5,360.00 | 5,360.00 | 2,457,200 |
| 2023-06-20 | 5,050.00 | 5,300.00 | 5,050.00 | 5,300.00 | 5,300.00 | 3,150,000 |
| 2023-06-19 | 5,430.00 | 5,500.00 | 5,110.00 | 5,110.00 | 5,110.00 | 7,730,000 |
| 2023-06-16 | 5,600.00 | 5,680.00 | 5,490.00 | 5,490.00 | 5,490.00 | 8,060,600 |
| 2023-06-15 | 5,600.00 | 5,720.00 | 5,500.00 | 5,550.00 | 5,550.00 | 5,500,600 |
| 2023-06-14 | 5,990.00 | 5,990.00 | 5,600.00 | 5,650.00 | 5,650.00 | 7,876,300 |
| 2023-06-13 | 5,700.00 | 6,000.00 | 5,620.00 | 5,920.00 | 5,920.00 | 8,650,000 |
| 2023-06-12 | 5,600.00 | 5,670.00 | 5,520.00 | 5,660.00 | 5,660.00 | 5,360,000 |
| 2023-06-09 | 5,640.00 | 5,690.00 | 5,420.00 | 5,600.00 | 5,600.00 | 8,373,300 |
| 2023-06-08 | 5,500.00 | 5,840.00 | 5,500.00 | 5,630.00 | 5,630.00 | 21,097,199 |
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.