Truong Thanh Furniture Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 4,800.00 | 5,000.00 | 4,600.00 | 4,740.00 | 4,740.00 | 3,691,000 |
| 2022-12-07 | 5,100.00 | 5,140.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,409,400 |
| 2022-12-06 | 5,200.00 | 5,250.00 | 5,010.00 | 5,100.00 | 5,100.00 | 8,830,000 |
| 2022-12-05 | 4,690.00 | 4,910.00 | 4,690.00 | 4,910.00 | 4,910.00 | 2,370,000 |
| 2022-12-02 | 4,480.00 | 4,610.00 | 4,420.00 | 4,590.00 | 4,590.00 | 2,480,500 |
| 2022-12-01 | 4,600.00 | 4,660.00 | 4,500.00 | 4,510.00 | 4,510.00 | 3,423,400 |
| 2022-11-30 | 4,600.00 | 4,600.00 | 4,420.00 | 4,460.00 | 4,460.00 | 2,250,300 |
| 2022-11-29 | 4,750.00 | 4,750.00 | 4,400.00 | 4,590.00 | 4,590.00 | 2,850,000 |
| 2022-11-28 | 4,400.00 | 4,620.00 | 4,400.00 | 4,590.00 | 4,590.00 | 2,400,000 |
| 2022-11-25 | 4,350.00 | 4,350.00 | 4,160.00 | 4,350.00 | 4,350.00 | 1,565,900 |
| 2022-11-24 | 3,900.00 | 4,200.00 | 3,900.00 | 4,150.00 | 4,150.00 | 2,517,500 |
| 2022-11-23 | 4,620.00 | 4,620.00 | 4,020.00 | 4,020.00 | 4,020.00 | 4,121,700 |
| 2022-11-22 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 1,510,000 |
| 2022-11-21 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 2,160,000 |
| 2022-11-18 | 3,650.00 | 3,780.00 | 3,550.00 | 3,780.00 | 3,780.00 | 4,000,300 |
| 2022-11-17 | 3,410.00 | 3,540.00 | 3,400.00 | 3,540.00 | 3,540.00 | 2,498,100 |
| 2022-11-16 | 2,890.00 | 3,310.00 | 2,890.00 | 3,310.00 | 3,310.00 | 3,798,700 |
| 2022-11-15 | 3,250.00 | 3,300.00 | 3,100.00 | 3,100.00 | 3,100.00 | 4,270,000 |
| 2022-11-14 | 3,650.00 | 3,650.00 | 3,330.00 | 3,330.00 | 3,330.00 | 1,510,000 |
| 2022-11-11 | 3,800.00 | 3,990.00 | 3,570.00 | 3,570.00 | 3,570.00 | 803,000 |
| 2022-11-10 | 4,010.00 | 4,090.00 | 3,820.00 | 3,820.00 | 3,820.00 | 1,797,900 |
| 2022-11-09 | 4,150.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 962,400 |
| 2022-11-08 | 4,060.00 | 4,120.00 | 3,970.00 | 4,040.00 | 4,040.00 | 1,040,000 |
| 2022-11-07 | 4,360.00 | 4,470.00 | 4,060.00 | 4,060.00 | 4,060.00 | 1,280,000 |
| 2022-11-04 | 4,580.00 | 4,580.00 | 4,350.00 | 4,360.00 | 4,360.00 | 770,700 |
| 2022-11-03 | 4,410.00 | 4,600.00 | 4,410.00 | 4,580.00 | 4,580.00 | 1,021,000 |
| 2022-11-02 | 4,400.00 | 4,480.00 | 4,370.00 | 4,400.00 | 4,400.00 | 672,700 |
| 2022-11-01 | 4,260.00 | 4,500.00 | 4,260.00 | 4,360.00 | 4,360.00 | 674,200 |
| 2022-10-31 | 4,600.00 | 4,680.00 | 4,240.00 | 4,250.00 | 4,250.00 | 1,260,000 |
| 2022-10-28 | 4,680.00 | 4,680.00 | 4,500.00 | 4,550.00 | 4,550.00 | 1,205,900 |
| 2022-10-27 | 4,130.00 | 4,400.00 | 4,130.00 | 4,400.00 | 4,400.00 | 3,894,300 |
| 2022-10-26 | 4,270.00 | 4,270.00 | 4,010.00 | 4,120.00 | 4,120.00 | 919,400 |
| 2022-10-25 | 4,300.00 | 4,400.00 | 4,030.00 | 4,050.00 | 4,050.00 | 2,030,000 |
| 2022-10-24 | 4,620.00 | 4,700.00 | 4,330.00 | 4,330.00 | 4,330.00 | 2,610,000 |
| 2022-10-21 | 5,000.00 | 5,020.00 | 4,650.00 | 4,650.00 | 4,650.00 | 2,037,600 |
| 2022-10-20 | 5,050.00 | 5,060.00 | 4,990.00 | 5,000.00 | 5,000.00 | 552,400 |
| 2022-10-19 | 5,100.00 | 5,120.00 | 5,020.00 | 5,030.00 | 5,030.00 | 599,600 |
| 2022-10-18 | 5,030.00 | 5,120.00 | 5,020.00 | 5,040.00 | 5,040.00 | 588,000 |
| 2022-10-17 | 5,140.00 | 5,140.00 | 4,900.00 | 4,950.00 | 4,950.00 | 1,050,000 |
| 2022-10-14 | 5,290.00 | 5,290.00 | 5,070.00 | 5,120.00 | 5,120.00 | 1,275,100 |
| 2022-10-13 | 5,080.00 | 5,220.00 | 5,080.00 | 5,090.00 | 5,090.00 | 431,000 |
| 2022-10-12 | 4,850.00 | 5,150.00 | 4,850.00 | 5,070.00 | 5,070.00 | 745,600 |
| 2022-10-11 | 5,200.00 | 5,200.00 | 4,840.00 | 4,850.00 | 4,850.00 | 1,540,000 |
| 2022-10-10 | 4,850.00 | 5,300.00 | 4,850.00 | 5,200.00 | 5,200.00 | 1,060,000 |
| 2022-10-07 | 5,310.00 | 5,400.00 | 5,170.00 | 5,180.00 | 5,180.00 | 3,318,700 |
| 2022-10-06 | 5,900.00 | 5,900.00 | 5,450.00 | 5,550.00 | 5,550.00 | 1,149,700 |
| 2022-10-05 | 5,700.00 | 5,890.00 | 5,700.00 | 5,840.00 | 5,840.00 | 893,800 |
| 2022-10-04 | 5,900.00 | 6,030.00 | 5,500.00 | 5,660.00 | 5,660.00 | 1,690,000 |
| 2022-10-03 | 6,310.00 | 6,320.00 | 5,870.00 | 5,870.00 | 5,870.00 | 2,150,000 |
| 2022-09-30 | 6,650.00 | 6,700.00 | 6,250.00 | 6,310.00 | 6,310.00 | 3,443,900 |
| 2022-09-29 | 6,900.00 | 6,950.00 | 6,720.00 | 6,720.00 | 6,720.00 | 893,700 |
| 2022-09-28 | 6,980.00 | 7,030.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1,573,200 |
| 2022-09-27 | 7,050.00 | 7,080.00 | 6,940.00 | 6,980.00 | 6,980.00 | 612,700 |
| 2022-09-26 | 7,250.00 | 7,250.00 | 6,900.00 | 6,960.00 | 6,960.00 | 1,830,000 |
| 2022-09-23 | 7,280.00 | 7,360.00 | 7,220.00 | 7,280.00 | 7,280.00 | 1,007,300 |
| 2022-09-22 | 7,070.00 | 7,280.00 | 7,070.00 | 7,220.00 | 7,220.00 | 966,500 |
| 2022-09-21 | 7,100.00 | 7,200.00 | 7,090.00 | 7,090.00 | 7,090.00 | 972,600 |
| 2022-09-20 | 6,960.00 | 7,200.00 | 6,960.00 | 7,080.00 | 7,080.00 | 1,190,000 |
| 2022-09-19 | 7,010.00 | 7,090.00 | 6,900.00 | 6,960.00 | 6,960.00 | 2,630,000 |
| 2022-09-16 | 7,300.00 | 7,310.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1,400,100 |
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.