Truong Thanh Furniture Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 7,350.00 | 7,400.00 | 7,300.00 | 7,340.00 | 7,340.00 | 2,543,091 |
| 2022-09-14 | 7,210.00 | 7,350.00 | 7,200.00 | 7,350.00 | 7,350.00 | 1,455,000 |
| 2022-09-13 | 7,590.00 | 7,590.00 | 7,310.00 | 7,320.00 | 7,320.00 | 1,160,000 |
| 2022-09-12 | 7,400.00 | 7,840.00 | 7,400.00 | 7,430.00 | 7,430.00 | 1,320,000 |
| 2022-09-09 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,265,500 |
| 2022-09-08 | 7,000.00 | 7,500.00 | 7,000.00 | 7,340.00 | 7,340.00 | 1,742,000 |
| 2022-09-07 | 7,900.00 | 7,900.00 | 7,310.00 | 7,320.00 | 7,320.00 | 2,947,100 |
| 2022-09-06 | 7,870.00 | 7,950.00 | 7,850.00 | 7,860.00 | 7,860.00 | 1,262,600 |
| 2022-09-05 | 7,790.00 | 7,960.00 | 7,790.00 | 7,860.00 | 7,860.00 | 829,400 |
| 2022-08-31 | 7,810.00 | 7,940.00 | 7,810.00 | 7,860.00 | 7,860.00 | 1,259,800 |
| 2022-08-30 | 7,830.00 | 8,010.00 | 7,830.00 | 7,870.00 | 7,870.00 | 1,940,400 |
| 2022-08-29 | 7,890.00 | 8,080.00 | 7,770.00 | 7,860.00 | 7,860.00 | 3,279,300 |
| 2022-08-26 | 8,210.00 | 8,300.00 | 8,100.00 | 8,110.00 | 8,110.00 | 2,195,900 |
| 2022-08-25 | 8,400.00 | 8,400.00 | 8,200.00 | 8,230.00 | 8,230.00 | 1,729,900 |
| 2022-08-24 | 8,350.00 | 8,440.00 | 8,280.00 | 8,330.00 | 8,330.00 | 1,173,500 |
| 2022-08-23 | 8,050.00 | 8,300.00 | 8,050.00 | 8,220.00 | 8,220.00 | 2,199,400 |
| 2022-08-22 | 8,050.00 | 8,160.00 | 8,030.00 | 8,060.00 | 8,060.00 | 3,073,100 |
| 2022-08-19 | 8,200.00 | 8,380.00 | 8,190.00 | 8,200.00 | 8,200.00 | 2,453,900 |
| 2022-08-18 | 8,310.00 | 8,420.00 | 8,210.00 | 8,230.00 | 8,230.00 | 3,433,300 |
| 2022-08-17 | 8,620.00 | 8,690.00 | 8,420.00 | 8,420.00 | 8,420.00 | 3,247,700 |
| 2022-08-16 | 8,700.00 | 8,730.00 | 8,580.00 | 8,620.00 | 8,620.00 | 1,983,600 |
| 2022-08-15 | 8,780.00 | 8,800.00 | 8,610.00 | 8,650.00 | 8,650.00 | 2,836,700 |
| 2022-08-12 | 8,650.00 | 8,810.00 | 8,630.00 | 8,740.00 | 8,740.00 | 1,514,000 |
| 2022-08-11 | 9,240.00 | 9,240.00 | 8,710.00 | 8,710.00 | 8,710.00 | 4,656,800 |
| 2022-08-10 | 8,900.00 | 9,140.00 | 8,900.00 | 9,100.00 | 9,100.00 | 5,275,700 |
| 2022-08-09 | 8,860.00 | 8,900.00 | 8,760.00 | 8,790.00 | 8,790.00 | 3,845,500 |
| 2022-08-08 | 8,680.00 | 8,940.00 | 8,680.00 | 8,770.00 | 8,770.00 | 3,314,200 |
| 2022-08-05 | 8,610.00 | 8,780.00 | 8,560.00 | 8,670.00 | 8,670.00 | 2,392,900 |
| 2022-08-04 | 8,830.00 | 8,880.00 | 8,670.00 | 8,680.00 | 8,680.00 | 2,418,200 |
| 2022-08-03 | 8,490.00 | 8,970.00 | 8,410.00 | 8,800.00 | 8,800.00 | 5,130,000 |
| 2022-08-02 | 8,120.00 | 8,620.00 | 8,000.00 | 8,540.00 | 8,540.00 | 3,759,700 |
| 2022-08-01 | 7,950.00 | 8,180.00 | 7,880.00 | 8,120.00 | 8,120.00 | 3,412,500 |
| 2022-07-29 | 8,100.00 | 8,290.00 | 7,810.00 | 8,140.00 | 8,140.00 | 1,534,400 |
| 2022-07-28 | 8,440.00 | 8,600.00 | 8,050.00 | 8,250.00 | 8,250.00 | 1,307,500 |
| 2022-07-27 | 8,050.00 | 8,300.00 | 7,950.00 | 8,200.00 | 8,200.00 | 1,647,700 |
| 2022-07-26 | 8,280.00 | 8,350.00 | 8,130.00 | 8,140.00 | 8,140.00 | 1,620,000 |
| 2022-07-25 | 8,340.00 | 8,450.00 | 8,290.00 | 8,300.00 | 8,300.00 | 1,362,100 |
| 2022-07-22 | 8,500.00 | 8,670.00 | 8,390.00 | 8,390.00 | 8,390.00 | 1,563,900 |
| 2022-07-21 | 8,750.00 | 8,750.00 | 8,510.00 | 8,510.00 | 8,510.00 | 1,912,600 |
| 2022-07-20 | 8,790.00 | 8,870.00 | 8,580.00 | 8,750.00 | 8,750.00 | 2,086,100 |
| 2022-07-19 | 8,730.00 | 8,800.00 | 8,600.00 | 8,630.00 | 8,630.00 | 1,481,800 |
| 2022-07-18 | 8,630.00 | 8,990.00 | 8,580.00 | 8,720.00 | 8,720.00 | 2,985,100 |
| 2022-07-15 | 8,590.00 | 8,650.00 | 8,420.00 | 8,520.00 | 8,520.00 | 2,003,000 |
| 2022-07-14 | 8,330.00 | 8,650.00 | 8,330.00 | 8,510.00 | 8,510.00 | 1,466,500 |
| 2022-07-13 | 8,400.00 | 8,730.00 | 8,400.00 | 8,480.00 | 8,480.00 | 1,855,800 |
| 2022-07-12 | 8,400.00 | 8,660.00 | 8,210.00 | 8,400.00 | 8,400.00 | 2,616,000 |
| 2022-07-11 | 8,600.00 | 8,630.00 | 8,230.00 | 8,400.00 | 8,400.00 | 4,475,800 |
| 2022-07-08 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | 1,116,900 |
| 2022-07-07 | 7,040.00 | 7,590.00 | 7,040.00 | 7,590.00 | 7,590.00 | 2,678,500 |
| 2022-07-06 | 7,300.00 | 7,390.00 | 7,100.00 | 7,100.00 | 7,100.00 | 2,516,600 |
| 2022-07-05 | 7,500.00 | 7,650.00 | 7,460.00 | 7,460.00 | 7,460.00 | 1,676,200 |
| 2022-07-04 | 7,680.00 | 7,680.00 | 7,410.00 | 7,500.00 | 7,500.00 | 2,090,200 |
| 2022-07-01 | 7,200.00 | 7,370.00 | 6,920.00 | 7,280.00 | 7,280.00 | 2,366,100 |
| 2022-06-30 | 7,510.00 | 7,550.00 | 7,130.00 | 7,130.00 | 7,130.00 | 1,669,900 |
| 2022-06-29 | 7,500.00 | 7,690.00 | 7,390.00 | 7,450.00 | 7,450.00 | 1,570,600 |
| 2022-06-28 | 7,310.00 | 7,800.00 | 7,310.00 | 7,650.00 | 7,650.00 | 2,437,200 |
| 2022-06-27 | 7,300.00 | 7,400.00 | 7,260.00 | 7,330.00 | 7,330.00 | 8,165,100 |
| 2022-06-24 | 7,260.00 | 7,400.00 | 7,130.00 | 7,270.00 | 7,270.00 | 2,424,900 |
| 2022-06-23 | 6,960.00 | 7,200.00 | 6,850.00 | 7,190.00 | 7,190.00 | 1,733,400 |
| 2022-06-22 | 6,910.00 | 6,980.00 | 6,700.00 | 6,960.00 | 6,960.00 | 2,324,634 |
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.