Truong Thanh Furniture Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 4,180.00 | 4,240.00 | 4,140.00 | 4,140.00 | 4,140.00 | 1,590,000 |
| 2023-03-10 | 4,260.00 | 4,290.00 | 4,210.00 | 4,250.00 | 4,250.00 | 701,600 |
| 2023-03-09 | 4,220.00 | 4,300.00 | 4,220.00 | 4,300.00 | 4,300.00 | 806,900 |
| 2023-03-08 | 4,160.00 | 4,230.00 | 4,160.00 | 4,210.00 | 4,210.00 | 783,900 |
| 2023-03-07 | 4,250.00 | 4,280.00 | 4,180.00 | 4,210.00 | 4,210.00 | 485,800 |
| 2023-03-06 | 4,220.00 | 4,280.00 | 4,210.00 | 4,250.00 | 4,250.00 | 1,130,000 |
| 2023-03-03 | 4,300.00 | 4,300.00 | 4,160.00 | 4,200.00 | 4,200.00 | 829,100 |
| 2023-03-02 | 4,300.00 | 4,340.00 | 4,240.00 | 4,240.00 | 4,240.00 | 555,700 |
| 2023-03-01 | 4,200.00 | 4,280.00 | 4,150.00 | 4,280.00 | 4,280.00 | 929,600 |
| 2023-02-28 | 4,170.00 | 4,260.00 | 4,150.00 | 4,200.00 | 4,200.00 | 1,020,000 |
| 2023-02-27 | 4,150.00 | 4,250.00 | 4,120.00 | 4,160.00 | 4,160.00 | 2,060,000 |
| 2023-02-24 | 4,460.00 | 4,460.00 | 4,310.00 | 4,330.00 | 4,330.00 | 738,600 |
| 2023-02-23 | 4,400.00 | 4,450.00 | 4,240.00 | 4,450.00 | 4,450.00 | 2,562,700 |
| 2023-02-22 | 4,460.00 | 4,490.00 | 4,400.00 | 4,400.00 | 4,400.00 | 1,989,400 |
| 2023-02-21 | 4,680.00 | 4,680.00 | 4,540.00 | 4,540.00 | 4,540.00 | 2,030,000 |
| 2023-02-20 | 4,460.00 | 4,570.00 | 4,460.00 | 4,570.00 | 4,570.00 | 2,920,000 |
| 2023-02-17 | 4,390.00 | 4,430.00 | 4,300.00 | 4,380.00 | 4,380.00 | 1,366,700 |
| 2023-02-16 | 4,400.00 | 4,490.00 | 4,350.00 | 4,390.00 | 4,390.00 | 1,037,900 |
| 2023-02-15 | 4,300.00 | 4,400.00 | 4,280.00 | 4,350.00 | 4,350.00 | 1,427,400 |
| 2023-02-14 | 4,350.00 | 4,360.00 | 4,200.00 | 4,300.00 | 4,300.00 | 1,390,000 |
| 2023-02-13 | 4,550.00 | 4,600.00 | 4,300.00 | 4,320.00 | 4,320.00 | 3,790,000 |
| 2023-02-10 | 4,800.00 | 4,900.00 | 4,610.00 | 4,620.00 | 4,620.00 | 1,902,700 |
| 2023-02-09 | 4,440.00 | 4,800.00 | 4,440.00 | 4,800.00 | 4,800.00 | 4,577,300 |
| 2023-02-08 | 4,430.00 | 4,490.00 | 4,360.00 | 4,490.00 | 4,490.00 | 731,800 |
| 2023-02-07 | 4,420.00 | 4,520.00 | 4,390.00 | 4,430.00 | 4,430.00 | 1,500,000 |
| 2023-02-06 | 4,450.00 | 4,450.00 | 4,350.00 | 4,430.00 | 4,430.00 | 757,900 |
| 2023-02-03 | 4,480.00 | 4,560.00 | 4,410.00 | 4,460.00 | 4,460.00 | 1,251,900 |
| 2023-02-02 | 4,580.00 | 4,650.00 | 4,480.00 | 4,480.00 | 4,480.00 | 1,776,300 |
| 2023-02-01 | 4,790.00 | 4,880.00 | 4,570.00 | 4,570.00 | 4,570.00 | 2,433,800 |
| 2023-01-31 | 4,690.00 | 4,720.00 | 4,560.00 | 4,720.00 | 4,720.00 | 2,200,000 |
| 2023-01-30 | 4,720.00 | 5,000.00 | 4,630.00 | 4,720.00 | 4,720.00 | 3,070,000 |
| 2023-01-27 | 4,790.00 | 4,800.00 | 4,630.00 | 4,720.00 | 4,720.00 | 2,274,100 |
| 2023-01-19 | 4,270.00 | 4,560.00 | 4,270.00 | 4,560.00 | 4,560.00 | 3,950,000 |
| 2023-01-18 | 4,250.00 | 4,300.00 | 4,250.00 | 4,270.00 | 4,270.00 | 1,050,000 |
| 2023-01-17 | 4,090.00 | 4,230.00 | 4,090.00 | 4,230.00 | 4,230.00 | 1,080,000 |
| 2023-01-16 | 4,200.00 | 4,200.00 | 4,090.00 | 4,090.00 | 4,090.00 | 1,250,000 |
| 2023-01-13 | 4,230.00 | 4,320.00 | 4,140.00 | 4,140.00 | 4,140.00 | 1,038,000 |
| 2023-01-12 | 4,260.00 | 4,270.00 | 4,160.00 | 4,230.00 | 4,230.00 | 1,528,700 |
| 2023-01-11 | 4,160.00 | 4,280.00 | 4,150.00 | 4,250.00 | 4,250.00 | 696,100 |
| 2023-01-10 | 4,210.00 | 4,240.00 | 4,110.00 | 4,160.00 | 4,160.00 | 752,100 |
| 2023-01-09 | 4,270.00 | 4,360.00 | 4,200.00 | 4,200.00 | 4,200.00 | 680,200 |
| 2023-01-06 | 4,360.00 | 4,400.00 | 4,220.00 | 4,300.00 | 4,300.00 | 1,363,100 |
| 2023-01-05 | 4,200.00 | 4,400.00 | 4,200.00 | 4,360.00 | 4,360.00 | 1,613,000 |
| 2023-01-04 | 4,220.00 | 4,260.00 | 4,150.00 | 4,150.00 | 4,150.00 | 32,037,930 |
| 2023-01-03 | 4,090.00 | 4,240.00 | 4,090.00 | 4,220.00 | 4,220.00 | 988,900 |
| 2022-12-30 | 4,100.00 | 4,110.00 | 4,030.00 | 4,080.00 | 4,080.00 | 593,700 |
| 2022-12-29 | 4,100.00 | 4,210.00 | 4,050.00 | 4,060.00 | 4,060.00 | 679,400 |
| 2022-12-28 | 4,230.00 | 4,260.00 | 4,160.00 | 4,160.00 | 4,160.00 | 814,800 |
| 2022-12-27 | 3,830.00 | 4,260.00 | 3,830.00 | 4,260.00 | 4,260.00 | 1,660,000 |
| 2022-12-26 | 4,330.00 | 4,330.00 | 4,020.00 | 4,020.00 | 4,020.00 | 1,520,000 |
| 2022-12-23 | 4,300.00 | 4,350.00 | 4,230.00 | 4,320.00 | 4,320.00 | 769,800 |
| 2022-12-22 | 4,300.00 | 4,380.00 | 4,150.00 | 4,330.00 | 4,330.00 | 1,160,700 |
| 2022-12-21 | 4,400.00 | 4,420.00 | 4,050.00 | 4,250.00 | 4,250.00 | 1,913,900 |
| 2022-12-20 | 4,570.00 | 4,600.00 | 4,260.00 | 4,260.00 | 4,260.00 | 2,600,000 |
| 2022-12-19 | 4,560.00 | 4,720.00 | 4,560.00 | 4,570.00 | 4,570.00 | 1,450,000 |
| 2022-12-16 | 4,630.00 | 4,780.00 | 4,630.00 | 4,650.00 | 4,650.00 | 1,189,500 |
| 2022-12-15 | 4,700.00 | 4,800.00 | 4,680.00 | 4,690.00 | 4,690.00 | 1,233,500 |
| 2022-12-14 | 4,800.00 | 4,800.00 | 4,640.00 | 4,710.00 | 4,710.00 | 2,891,900 |
| 2022-12-13 | 4,650.00 | 4,750.00 | 4,500.00 | 4,690.00 | 4,690.00 | 1,870,000 |
| 2022-12-12 | 4,820.00 | 4,910.00 | 4,700.00 | 4,700.00 | 4,700.00 | 2,280,000 |
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.