Truong Thanh Furniture Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 3,160.00 | 3,190.00 | 3,040.00 | 3,050.00 | 3,050.00 | 1,343,100 |
| 2026-01-22 | 3,050.00 | 3,240.00 | 3,020.00 | 3,150.00 | 3,150.00 | 2,711,900 |
| 2026-01-21 | 3,020.00 | 3,050.00 | 2,980.00 | 3,030.00 | 3,030.00 | 1,215,200 |
| 2026-01-20 | 3,050.00 | 3,090.00 | 3,020.00 | 3,020.00 | 3,020.00 | 1,052,800 |
| 2026-01-19 | 3,020.00 | 3,050.00 | 3,000.00 | 3,050.00 | 3,050.00 | 933,600 |
| 2026-01-16 | 3,020.00 | 3,060.00 | 3,000.00 | 3,010.00 | 3,010.00 | 1,287,500 |
| 2026-01-15 | 3,010.00 | 3,080.00 | 2,990.00 | 3,050.00 | 3,050.00 | 1,645,300 |
| 2026-01-14 | 3,030.00 | 3,080.00 | 2,970.00 | 3,010.00 | 3,010.00 | 2,675,700 |
| 2026-01-13 | 3,040.00 | 3,090.00 | 2,990.00 | 3,030.00 | 3,030.00 | 1,289,900 |
| 2026-01-12 | 3,030.00 | 3,030.00 | 2,940.00 | 3,000.00 | 3,000.00 | 1,821,000 |
| 2026-01-09 | 3,030.00 | 3,090.00 | 2,980.00 | 3,000.00 | 3,000.00 | 1,173,300 |
| 2026-01-08 | 3,030.00 | 3,100.00 | 3,010.00 | 3,030.00 | 3,030.00 | 1,255,200 |
| 2026-01-07 | 3,000.00 | 3,080.00 | 3,000.00 | 3,030.00 | 3,030.00 | 1,465,800 |
| 2026-01-06 | 3,020.00 | 3,080.00 | 2,990.00 | 3,010.00 | 3,010.00 | 1,861,800 |
| 2026-01-05 | 3,150.00 | 3,150.00 | 3,000.00 | 3,060.00 | 3,060.00 | 1,442,400 |
| 2025-12-31 | 3,150.00 | 3,170.00 | 3,050.00 | 3,100.00 | 3,100.00 | 1,150,800 |
| 2025-12-30 | 3,180.00 | 3,180.00 | 3,050.00 | 3,150.00 | 3,150.00 | 1,200,600 |
| 2025-12-29 | 3,000.00 | 3,160.00 | 2,940.00 | 3,130.00 | 3,130.00 | 1,913,200 |
| 2025-12-26 | 3,130.00 | 3,200.00 | 3,000.00 | 3,000.00 | 3,000.00 | 2,970,200 |
| 2025-12-25 | 3,320.00 | 3,350.00 | 3,190.00 | 3,200.00 | 3,200.00 | 2,310,400 |
| 2025-12-24 | 3,470.00 | 3,470.00 | 3,260.00 | 3,320.00 | 3,320.00 | 3,074,200 |
| 2025-12-23 | 3,420.00 | 3,490.00 | 3,340.00 | 3,460.00 | 3,460.00 | 2,031,000 |
| 2025-12-22 | 3,470.00 | 3,570.00 | 3,340.00 | 3,360.00 | 3,360.00 | 3,832,000 |
| 2025-12-19 | 3,400.00 | 3,710.00 | 3,400.00 | 3,470.00 | 3,470.00 | 2,563,900 |
| 2025-12-18 | 3,840.00 | 3,840.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,596,800 |
| 2025-12-17 | 3,950.00 | 4,050.00 | 3,810.00 | 3,810.00 | 3,810.00 | 3,110,400 |
| 2025-12-16 | 3,470.00 | 3,850.00 | 3,470.00 | 3,850.00 | 3,850.00 | 3,092,500 |
| 2025-12-15 | 3,530.00 | 3,700.00 | 3,520.00 | 3,600.00 | 3,600.00 | 6,619,500 |
| 2025-12-12 | 4,090.00 | 4,220.00 | 3,780.00 | 3,780.00 | 3,780.00 | 7,989,100 |
| 2025-12-11 | 4,040.00 | 4,230.00 | 4,030.00 | 4,060.00 | 4,060.00 | 7,939,300 |
| 2025-12-10 | 3,960.00 | 3,960.00 | 3,820.00 | 3,960.00 | 3,960.00 | 13,922,300 |
| 2025-12-09 | 3,700.00 | 3,710.00 | 3,640.00 | 3,710.00 | 3,710.00 | 5,168,300 |
| 2025-12-08 | 3,290.00 | 3,470.00 | 3,250.00 | 3,470.00 | 3,470.00 | 5,708,500 |
| 2025-12-05 | 3,220.00 | 3,310.00 | 3,160.00 | 3,250.00 | 3,250.00 | 2,044,900 |
| 2025-12-04 | 3,180.00 | 3,280.00 | 3,140.00 | 3,220.00 | 3,220.00 | 1,220,200 |
| 2025-12-03 | 3,300.00 | 3,300.00 | 3,170.00 | 3,190.00 | 3,190.00 | 1,173,500 |
| 2025-12-02 | 3,200.00 | 3,280.00 | 3,110.00 | 3,280.00 | 3,280.00 | 2,390,200 |
| 2025-12-01 | 3,310.00 | 3,310.00 | 3,160.00 | 3,210.00 | 3,210.00 | 3,352,300 |
| 2025-11-28 | 2,930.00 | 3,100.00 | 2,880.00 | 3,100.00 | 3,100.00 | 2,853,300 |
| 2025-11-27 | 2,910.00 | 2,920.00 | 2,870.00 | 2,900.00 | 2,900.00 | 267,700 |
| 2025-11-26 | 2,930.00 | 2,930.00 | 2,880.00 | 2,910.00 | 2,910.00 | 328,300 |
| 2025-11-25 | 2,880.00 | 2,950.00 | 2,870.00 | 2,910.00 | 2,910.00 | 791,600 |
| 2025-11-24 | 2,870.00 | 2,900.00 | 2,860.00 | 2,870.00 | 2,870.00 | 229,600 |
| 2025-11-21 | 2,900.00 | 2,910.00 | 2,870.00 | 2,870.00 | 2,870.00 | 428,800 |
| 2025-11-20 | 2,850.00 | 2,910.00 | 2,850.00 | 2,900.00 | 2,900.00 | 235,900 |
| 2025-11-19 | 2,890.00 | 2,910.00 | 2,870.00 | 2,900.00 | 2,900.00 | 338,100 |
| 2025-11-18 | 2,910.00 | 2,930.00 | 2,870.00 | 2,890.00 | 2,890.00 | 602,700 |
| 2025-11-17 | 2,870.00 | 2,930.00 | 2,860.00 | 2,900.00 | 2,900.00 | 447,800 |
| 2025-11-14 | 2,860.00 | 2,920.00 | 2,860.00 | 2,870.00 | 2,870.00 | 278,500 |
| 2025-11-13 | 2,840.00 | 2,930.00 | 2,830.00 | 2,860.00 | 2,860.00 | 556,300 |
| 2025-11-12 | 2,830.00 | 2,850.00 | 2,790.00 | 2,850.00 | 2,850.00 | 422,000 |
| 2025-11-11 | 2,790.00 | 2,830.00 | 2,790.00 | 2,810.00 | 2,810.00 | 338,200 |
| 2025-11-10 | 2,830.00 | 2,860.00 | 2,790.00 | 2,820.00 | 2,820.00 | 142,400 |
| 2025-11-07 | 2,810.00 | 2,860.00 | 2,800.00 | 2,830.00 | 2,830.00 | 331,800 |
| 2025-11-06 | 2,860.00 | 2,870.00 | 2,840.00 | 2,850.00 | 2,850.00 | 174,700 |
| 2025-11-05 | 2,860.00 | 2,880.00 | 2,850.00 | 2,860.00 | 2,860.00 | 85,400 |
| 2025-11-04 | 2,860.00 | 2,880.00 | 2,790.00 | 2,870.00 | 2,870.00 | 404,400 |
| 2025-11-03 | 2,910.00 | 2,930.00 | 2,850.00 | 2,850.00 | 2,850.00 | 306,400 |
| 2025-10-31 | 2,940.00 | 2,950.00 | 2,900.00 | 2,900.00 | 2,900.00 | 735,100 |
| 2025-10-30 | 2,960.00 | 2,980.00 | 2,900.00 | 2,940.00 | 2,940.00 | 361,700 |
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.