Truong Thanh Furniture Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 13,500.00 | 13,800.00 | 12,950.00 | 13,800.00 | 13,800.00 | 16,961,600 |
| 2021-12-22 | 12,100.00 | 12,900.00 | 11,950.00 | 12,900.00 | 12,900.00 | 16,570,301 |
| 2021-12-21 | 12,000.00 | 12,350.00 | 11,700.00 | 12,100.00 | 12,100.00 | 7,019,500 |
| 2021-12-20 | 12,000.00 | 12,600.00 | 11,800.00 | 12,000.00 | 12,000.00 | 7,164,300 |
| 2021-12-17 | 12,400.00 | 12,700.00 | 12,050.00 | 12,200.00 | 12,200.00 | 8,897,000 |
| 2021-12-16 | 11,300.00 | 12,050.00 | 11,250.00 | 12,050.00 | 12,050.00 | 13,251,200 |
| 2021-12-15 | 11,550.00 | 11,600.00 | 11,300.00 | 11,300.00 | 11,300.00 | 3,930,600 |
| 2021-12-14 | 11,900.00 | 12,100.00 | 11,450.00 | 11,550.00 | 11,550.00 | 7,158,700 |
| 2021-12-13 | 11,200.00 | 11,700.00 | 11,000.00 | 11,700.00 | 11,700.00 | 12,877,500 |
| 2021-12-10 | 11,250.00 | 11,300.00 | 10,950.00 | 10,950.00 | 10,950.00 | 3,912,400 |
| 2021-12-09 | 10,750.00 | 11,300.00 | 10,750.00 | 11,150.00 | 11,150.00 | 5,512,600 |
| 2021-12-08 | 11,250.00 | 11,350.00 | 10,850.00 | 10,900.00 | 10,900.00 | 5,690,800 |
| 2021-12-07 | 10,500.00 | 11,050.00 | 10,300.00 | 11,050.00 | 11,050.00 | 9,152,500 |
| 2021-12-06 | 11,000.00 | 11,300.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,153,800 |
| 2021-12-03 | 11,300.00 | 11,650.00 | 11,000.00 | 11,100.00 | 11,100.00 | 5,847,200 |
| 2021-12-02 | 11,250.00 | 11,700.00 | 11,000.00 | 11,350.00 | 11,350.00 | 10,277,500 |
| 2021-12-01 | 11,600.00 | 11,750.00 | 11,250.00 | 11,350.00 | 11,350.00 | 6,965,700 |
| 2021-11-30 | 11,900.00 | 12,000.00 | 11,550.00 | 11,600.00 | 11,600.00 | 8,487,700 |
| 2021-11-29 | 11,300.00 | 12,200.00 | 11,200.00 | 11,750.00 | 11,750.00 | 9,582,500 |
| 2021-11-26 | 12,000.00 | 12,250.00 | 11,200.00 | 11,700.00 | 11,700.00 | 11,960,300 |
| 2021-11-25 | 11,500.00 | 12,000.00 | 11,250.00 | 11,600.00 | 11,600.00 | 9,545,600 |
| 2021-11-24 | 11,500.00 | 11,500.00 | 11,150.00 | 11,500.00 | 11,500.00 | 15,498,200 |
| 2021-11-23 | 9,800.00 | 10,750.00 | 9,800.00 | 10,750.00 | 10,750.00 | 8,031,300 |
| 2021-11-22 | 10,500.00 | 10,800.00 | 10,050.00 | 10,050.00 | 10,050.00 | 11,552,200 |
| 2021-11-19 | 11,600.00 | 11,600.00 | 10,500.00 | 10,800.00 | 10,800.00 | 15,878,900 |
| 2021-11-18 | 10,650.00 | 11,250.00 | 10,600.00 | 11,250.00 | 11,250.00 | 13,979,900 |
| 2021-11-17 | 10,400.00 | 10,900.00 | 10,200.00 | 10,550.00 | 10,550.00 | 6,488,600 |
| 2021-11-16 | 10,500.00 | 10,700.00 | 10,200.00 | 10,400.00 | 10,400.00 | 12,269,300 |
| 2021-11-15 | 11,000.00 | 11,200.00 | 10,500.00 | 10,850.00 | 10,850.00 | 13,166,000 |
| 2021-11-12 | 10,700.00 | 10,950.00 | 10,400.00 | 10,800.00 | 10,800.00 | 12,158,300 |
| 2021-11-11 | 9,800.00 | 10,300.00 | 9,800.00 | 10,300.00 | 10,300.00 | 16,676,900 |
| 2021-11-10 | 9,200.00 | 9,800.00 | 9,200.00 | 9,660.00 | 9,660.00 | 9,153,600 |
| 2021-11-09 | 9,300.00 | 9,300.00 | 9,160.00 | 9,200.00 | 9,200.00 | 8,265,600 |
| 2021-11-08 | 9,490.00 | 9,490.00 | 9,250.00 | 9,280.00 | 9,280.00 | 6,500,600 |
| 2021-11-05 | 9,250.00 | 9,500.00 | 9,160.00 | 9,300.00 | 9,300.00 | 5,967,600 |
| 2021-11-04 | 9,000.00 | 9,280.00 | 8,700.00 | 9,040.00 | 9,040.00 | 8,464,300 |
| 2021-11-03 | 9,700.00 | 9,710.00 | 9,030.00 | 9,030.00 | 9,030.00 | 19,827,900 |
| 2021-11-02 | 9,750.00 | 9,980.00 | 9,660.00 | 9,700.00 | 9,700.00 | 7,386,000 |
| 2021-11-01 | 9,590.00 | 10,100.00 | 9,590.00 | 9,850.00 | 9,850.00 | 10,455,000 |
| 2021-10-29 | 9,170.00 | 9,630.00 | 9,150.00 | 9,580.00 | 9,580.00 | 11,321,200 |
| 2021-10-28 | 9,200.00 | 9,300.00 | 9,060.00 | 9,160.00 | 9,160.00 | 7,592,400 |
| 2021-10-27 | 9,190.00 | 9,260.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,102,200 |
| 2021-10-26 | 8,990.00 | 9,380.00 | 8,860.00 | 9,190.00 | 9,190.00 | 7,432,700 |
| 2021-10-25 | 9,150.00 | 9,440.00 | 9,000.00 | 9,050.00 | 9,050.00 | 8,932,400 |
| 2021-10-22 | 8,900.00 | 9,300.00 | 8,720.00 | 9,150.00 | 9,150.00 | 10,268,500 |
| 2021-10-21 | 9,200.00 | 9,200.00 | 8,850.00 | 8,960.00 | 8,960.00 | 6,088,700 |
| 2021-10-20 | 8,590.00 | 9,070.00 | 8,500.00 | 9,050.00 | 9,050.00 | 22,658,600 |
| 2021-10-19 | 8,050.00 | 8,560.00 | 7,900.00 | 8,480.00 | 8,480.00 | 10,769,600 |
| 2021-10-18 | 8,310.00 | 8,320.00 | 8,080.00 | 8,100.00 | 8,100.00 | 6,114,200 |
| 2021-10-15 | 8,210.00 | 8,560.00 | 7,800.00 | 8,300.00 | 8,300.00 | 16,155,700 |
| 2021-10-14 | 7,660.00 | 8,100.00 | 7,610.00 | 8,100.00 | 8,100.00 | 12,433,800 |
← NewerPage 21 of 21 · 1,251 trading days
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.