Truong Thanh Furniture Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 6,910.00 | 6,980.00 | 6,700.00 | 6,960.00 | 6,960.00 | 2,324,634 |
| 2022-06-21 | 6,500.00 | 6,990.00 | 6,450.00 | 6,680.00 | 6,680.00 | 3,020,500 |
| 2022-06-20 | 7,000.00 | 7,000.00 | 6,580.00 | 6,580.00 | 6,580.00 | 7,289,400 |
| 2022-06-17 | 7,100.00 | 7,300.00 | 7,070.00 | 7,070.00 | 7,070.00 | 5,572,500 |
| 2022-06-16 | 7,900.00 | 7,930.00 | 7,600.00 | 7,600.00 | 7,600.00 | 2,730,300 |
| 2022-06-15 | 8,210.00 | 8,300.00 | 7,640.00 | 7,640.00 | 7,640.00 | 6,554,300 |
| 2022-06-14 | 8,150.00 | 8,490.00 | 8,150.00 | 8,210.00 | 8,210.00 | 3,509,500 |
| 2022-06-13 | 8,670.00 | 8,900.00 | 8,510.00 | 8,510.00 | 8,510.00 | 8,537,400 |
| 2022-06-10 | 9,030.00 | 9,480.00 | 9,010.00 | 9,150.00 | 9,150.00 | 3,543,500 |
| 2022-06-09 | 9,250.00 | 9,300.00 | 9,140.00 | 9,150.00 | 9,150.00 | 1,469,400 |
| 2022-06-08 | 8,940.00 | 9,350.00 | 8,900.00 | 9,250.00 | 9,250.00 | 3,893,300 |
| 2022-06-07 | 8,880.00 | 8,970.00 | 8,340.00 | 8,800.00 | 8,800.00 | 6,251,000 |
| 2022-06-06 | 9,100.00 | 9,190.00 | 8,910.00 | 8,940.00 | 8,940.00 | 3,874,600 |
| 2022-06-03 | 9,290.00 | 9,300.00 | 9,070.00 | 9,100.00 | 9,100.00 | 3,598,600 |
| 2022-06-02 | 9,350.00 | 9,690.00 | 9,250.00 | 9,300.00 | 9,300.00 | 3,225,200 |
| 2022-06-01 | 9,720.00 | 9,780.00 | 9,330.00 | 9,400.00 | 9,400.00 | 4,583,000 |
| 2022-05-31 | 9,670.00 | 9,900.00 | 9,560.00 | 9,720.00 | 9,720.00 | 5,506,991 |
| 2022-05-30 | 9,790.00 | 9,790.00 | 9,530.00 | 9,670.00 | 9,670.00 | 3,254,800 |
| 2022-05-27 | 9,710.00 | 9,780.00 | 9,500.00 | 9,540.00 | 9,540.00 | 4,836,200 |
| 2022-05-26 | 9,720.00 | 9,980.00 | 9,580.00 | 9,710.00 | 9,710.00 | 4,952,700 |
| 2022-05-25 | 9,200.00 | 9,590.00 | 9,100.00 | 9,570.00 | 9,570.00 | 4,166,700 |
| 2022-05-24 | 9,010.00 | 9,200.00 | 8,790.00 | 9,200.00 | 9,200.00 | 3,270,800 |
| 2022-05-23 | 9,350.00 | 9,370.00 | 8,900.00 | 9,000.00 | 9,000.00 | 2,901,400 |
| 2022-05-20 | 9,130.00 | 9,400.00 | 9,010.00 | 9,180.00 | 9,180.00 | 3,200,900 |
| 2022-05-19 | 9,010.00 | 9,300.00 | 9,000.00 | 9,130.00 | 9,130.00 | 3,325,500 |
| 2022-05-18 | 9,500.00 | 9,750.00 | 9,330.00 | 9,330.00 | 9,330.00 | 5,384,600 |
| 2022-05-17 | 8,770.00 | 9,370.00 | 8,760.00 | 9,360.00 | 9,360.00 | 8,119,600 |
| 2022-05-16 | 9,000.00 | 9,290.00 | 8,760.00 | 8,760.00 | 8,760.00 | 3,001,100 |
| 2022-05-13 | 9,390.00 | 9,600.00 | 8,750.00 | 8,750.00 | 8,750.00 | 6,246,700 |
| 2022-05-12 | 10,000.00 | 10,350.00 | 9,400.00 | 9,400.00 | 9,400.00 | 3,692,400 |
| 2022-05-11 | 10,150.00 | 10,150.00 | 9,770.00 | 10,000.00 | 10,000.00 | 3,256,900 |
| 2022-05-10 | 9,910.00 | 10,350.00 | 9,910.00 | 9,910.00 | 9,910.00 | 7,097,800 |
| 2022-05-09 | 11,050.00 | 11,300.00 | 10,650.00 | 10,650.00 | 10,650.00 | 5,505,800 |
| 2022-05-06 | 11,650.00 | 11,900.00 | 11,400.00 | 11,400.00 | 11,400.00 | 6,925,000 |
| 2022-05-05 | 12,750.00 | 12,750.00 | 11,950.00 | 12,000.00 | 12,000.00 | 4,617,600 |
| 2022-05-04 | 12,750.00 | 12,850.00 | 12,350.00 | 12,500.00 | 12,500.00 | 3,544,300 |
| 2022-04-29 | 12,550.00 | 12,700.00 | 12,300.00 | 12,650.00 | 12,650.00 | 4,580,300 |
| 2022-04-28 | 12,700.00 | 12,850.00 | 12,300.00 | 12,450.00 | 12,450.00 | 3,276,900 |
| 2022-04-27 | 12,550.00 | 12,800.00 | 12,300.00 | 12,650.00 | 12,650.00 | 3,668,600 |
| 2022-04-26 | 11,400.00 | 12,450.00 | 11,200.00 | 12,450.00 | 12,450.00 | 6,225,800 |
| 2022-04-25 | 12,350.00 | 12,800.00 | 11,750.00 | 11,800.00 | 11,800.00 | 5,732,000 |
| 2022-04-22 | 12,900.00 | 12,950.00 | 12,000.00 | 12,350.00 | 12,350.00 | 3,605,300 |
| 2022-04-21 | 11,350.00 | 12,600.00 | 11,050.00 | 12,600.00 | 12,600.00 | 6,765,900 |
| 2022-04-20 | 12,500.00 | 12,650.00 | 11,800.00 | 11,800.00 | 11,800.00 | 4,716,700 |
| 2022-04-19 | 13,450.00 | 13,800.00 | 12,500.00 | 12,500.00 | 12,500.00 | 8,187,700 |
| 2022-04-18 | 14,400.00 | 14,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 8,664,400 |
| 2022-04-15 | 14,350.00 | 14,800.00 | 14,100.00 | 14,400.00 | 14,400.00 | 3,242,700 |
| 2022-04-14 | 14,900.00 | 15,000.00 | 14,300.00 | 14,300.00 | 14,300.00 | 3,385,300 |
| 2022-04-13 | 14,300.00 | 14,850.00 | 13,800.00 | 14,850.00 | 14,850.00 | 4,440,700 |
| 2022-04-12 | 14,800.00 | 15,100.00 | 14,000.00 | 14,000.00 | 14,000.00 | 3,988,200 |
| 2022-04-08 | 14,800.00 | 15,300.00 | 14,000.00 | 14,750.00 | 14,750.00 | 7,173,100 |
| 2022-04-07 | 15,000.00 | 15,500.00 | 14,850.00 | 14,850.00 | 14,850.00 | 6,557,800 |
| 2022-04-06 | 15,900.00 | 16,100.00 | 15,000.00 | 15,000.00 | 15,000.00 | 18,026,301 |
| 2022-04-05 | 16,000.00 | 16,500.00 | 16,000.00 | 16,100.00 | 16,100.00 | 7,264,900 |
| 2022-04-04 | 17,100.00 | 17,100.00 | 16,300.00 | 16,300.00 | 16,300.00 | 6,974,100 |
| 2022-04-01 | 16,600.00 | 16,850.00 | 16,200.00 | 16,850.00 | 16,850.00 | 20,944,600 |
| 2022-03-31 | 17,000.00 | 17,000.00 | 16,500.00 | 16,700.00 | 16,700.00 | 5,744,400 |
| 2022-03-30 | 17,000.00 | 17,950.00 | 16,700.00 | 17,050.00 | 17,050.00 | 8,731,000 |
| 2022-03-29 | 16,500.00 | 17,200.00 | 16,500.00 | 17,200.00 | 17,200.00 | 8,060,500 |
| 2022-03-28 | 16,800.00 | 16,950.00 | 15,950.00 | 16,100.00 | 16,100.00 | 15,453,600 |
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.