Truong Thanh Furniture Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 5,430.00 | 5,630.00 | 5,400.00 | 5,460.00 | 5,460.00 | 9,305,600 |
| 2023-06-06 | 5,230.00 | 5,430.00 | 5,230.00 | 5,390.00 | 5,390.00 | 6,960,000 |
| 2023-06-05 | 5,340.00 | 5,450.00 | 5,200.00 | 5,260.00 | 5,260.00 | 8,730,000 |
| 2023-06-02 | 5,400.00 | 5,520.00 | 5,210.00 | 5,270.00 | 5,270.00 | 8,504,300 |
| 2023-06-01 | 5,100.00 | 5,270.00 | 5,080.00 | 5,270.00 | 5,270.00 | 17,476,100 |
| 2023-05-31 | 4,840.00 | 4,940.00 | 4,810.00 | 4,930.00 | 4,930.00 | 5,463,800 |
| 2023-05-30 | 4,950.00 | 4,950.00 | 4,800.00 | 4,840.00 | 4,840.00 | 5,290,000 |
| 2023-05-29 | 4,850.00 | 4,970.00 | 4,850.00 | 4,910.00 | 4,910.00 | 5,630,000 |
| 2023-05-26 | 4,680.00 | 4,880.00 | 4,670.00 | 4,820.00 | 4,820.00 | 5,205,500 |
| 2023-05-25 | 4,710.00 | 4,770.00 | 4,650.00 | 4,680.00 | 4,680.00 | 2,748,600 |
| 2023-05-24 | 4,800.00 | 4,820.00 | 4,710.00 | 4,710.00 | 4,710.00 | 2,924,400 |
| 2023-05-23 | 4,860.00 | 4,890.00 | 4,720.00 | 4,760.00 | 4,760.00 | 2,730,000 |
| 2023-05-22 | 4,680.00 | 4,810.00 | 4,660.00 | 4,810.00 | 4,810.00 | 2,920,000 |
| 2023-05-19 | 4,780.00 | 4,810.00 | 4,610.00 | 4,680.00 | 4,680.00 | 4,819,400 |
| 2023-05-18 | 4,860.00 | 4,900.00 | 4,710.00 | 4,800.00 | 4,800.00 | 3,244,600 |
| 2023-05-17 | 4,680.00 | 5,000.00 | 4,670.00 | 4,810.00 | 4,810.00 | 10,827,900 |
| 2023-05-16 | 4,700.00 | 4,790.00 | 4,650.00 | 4,680.00 | 4,680.00 | 4,140,000 |
| 2023-05-15 | 4,850.00 | 4,920.00 | 4,660.00 | 4,670.00 | 4,670.00 | 6,670,000 |
| 2023-05-12 | 4,670.00 | 4,900.00 | 4,660.00 | 4,830.00 | 4,830.00 | 8,414,600 |
| 2023-05-11 | 4,780.00 | 4,800.00 | 4,650.00 | 4,730.00 | 4,730.00 | 5,091,500 |
| 2023-05-10 | 4,640.00 | 4,800.00 | 4,600.00 | 4,710.00 | 4,710.00 | 8,669,900 |
| 2023-05-09 | 4,850.00 | 4,880.00 | 4,610.00 | 4,610.00 | 4,610.00 | 5,280,000 |
| 2023-05-08 | 4,360.00 | 4,660.00 | 4,360.00 | 4,660.00 | 4,660.00 | 9,130,000 |
| 2023-05-05 | 4,390.00 | 4,390.00 | 4,340.00 | 4,360.00 | 4,360.00 | 2,877,300 |
| 2023-05-04 | 4,350.00 | 4,400.00 | 4,340.00 | 4,370.00 | 4,370.00 | 3,284,600 |
| 2023-04-28 | 4,330.00 | 4,410.00 | 4,310.00 | 4,350.00 | 4,350.00 | 2,820,000 |
| 2023-04-27 | 4,400.00 | 4,430.00 | 4,310.00 | 4,320.00 | 4,320.00 | 2,990,000 |
| 2023-04-26 | 4,310.00 | 4,400.00 | 4,250.00 | 4,320.00 | 4,320.00 | 1,750,000 |
| 2023-04-25 | 4,370.00 | 4,430.00 | 4,250.00 | 4,340.00 | 4,340.00 | 2,630,000 |
| 2023-04-24 | 4,370.00 | 4,440.00 | 4,360.00 | 4,360.00 | 4,360.00 | 1,490,000 |
| 2023-04-21 | 4,410.00 | 4,540.00 | 4,360.00 | 4,400.00 | 4,400.00 | 6,153,100 |
| 2023-04-20 | 4,400.00 | 4,490.00 | 4,360.00 | 4,390.00 | 4,390.00 | 2,437,900 |
| 2023-04-19 | 4,440.00 | 4,480.00 | 4,400.00 | 4,400.00 | 4,400.00 | 2,001,300 |
| 2023-04-18 | 4,470.00 | 4,600.00 | 4,400.00 | 4,440.00 | 4,440.00 | 5,090,000 |
| 2023-04-17 | 4,400.00 | 4,480.00 | 4,350.00 | 4,400.00 | 4,400.00 | 2,370,000 |
| 2023-04-14 | 4,600.00 | 4,610.00 | 4,450.00 | 4,450.00 | 4,450.00 | 2,966,200 |
| 2023-04-13 | 4,370.00 | 4,630.00 | 4,330.00 | 4,550.00 | 4,550.00 | 12,073,100 |
| 2023-04-12 | 4,480.00 | 4,480.00 | 4,300.00 | 4,340.00 | 4,340.00 | 2,804,500 |
| 2023-04-11 | 4,500.00 | 4,500.00 | 4,330.00 | 4,400.00 | 4,400.00 | 2,920,000 |
| 2023-04-10 | 4,300.00 | 4,470.00 | 4,230.00 | 4,450.00 | 4,450.00 | 6,350,000 |
| 2023-04-07 | 4,290.00 | 4,350.00 | 4,220.00 | 4,220.00 | 4,220.00 | 3,735,000 |
| 2023-04-06 | 4,550.00 | 4,570.00 | 4,290.00 | 4,290.00 | 4,290.00 | 5,533,700 |
| 2023-04-05 | 4,200.00 | 4,470.00 | 4,180.00 | 4,470.00 | 4,470.00 | 9,800,200 |
| 2023-04-04 | 4,100.00 | 4,190.00 | 4,060.00 | 4,180.00 | 4,180.00 | 3,930,000 |
| 2023-04-03 | 4,050.00 | 4,090.00 | 4,020.00 | 4,070.00 | 4,070.00 | 1,260,000 |
| 2023-03-31 | 4,020.00 | 4,040.00 | 3,980.00 | 4,010.00 | 4,010.00 | 1,336,300 |
| 2023-03-30 | 4,060.00 | 4,060.00 | 4,000.00 | 4,000.00 | 4,000.00 | 3,243,200 |
| 2023-03-29 | 4,060.00 | 4,070.00 | 4,000.00 | 4,030.00 | 4,030.00 | 1,879,400 |
| 2023-03-28 | 4,130.00 | 4,190.00 | 4,080.00 | 4,080.00 | 4,080.00 | 1,460,000 |
| 2023-03-27 | 4,040.00 | 4,140.00 | 4,000.00 | 4,120.00 | 4,120.00 | 3,090,000 |
| 2023-03-24 | 4,050.00 | 4,050.00 | 4,000.00 | 4,000.00 | 4,000.00 | 865,100 |
| 2023-03-23 | 4,020.00 | 4,030.00 | 3,990.00 | 4,000.00 | 4,000.00 | 757,500 |
| 2023-03-22 | 4,050.00 | 4,090.00 | 4,030.00 | 4,060.00 | 4,060.00 | 481,200 |
| 2023-03-21 | 4,010.00 | 4,050.00 | 3,940.00 | 4,050.00 | 4,050.00 | 1,230,000 |
| 2023-03-20 | 4,020.00 | 4,100.00 | 3,960.00 | 3,990.00 | 3,990.00 | 1,220,000 |
| 2023-03-17 | 4,110.00 | 4,110.00 | 4,030.00 | 4,050.00 | 4,050.00 | 1,407,000 |
| 2023-03-16 | 4,070.00 | 4,180.00 | 4,050.00 | 4,060.00 | 4,060.00 | 1,513,000 |
| 2023-03-15 | 4,120.00 | 4,170.00 | 4,090.00 | 4,130.00 | 4,130.00 | 2,290,500 |
| 2023-03-14 | 4,180.00 | 4,180.00 | 4,040.00 | 4,070.00 | 4,070.00 | 2,030,000 |
| 2023-03-13 | 4,180.00 | 4,240.00 | 4,140.00 | 4,140.00 | 4,140.00 | 1,590,000 |
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.