Truong Thanh Furniture Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 2,890.00 | 2,950.00 | 2,860.00 | 2,950.00 | 2,950.00 | 595,100 |
| 2025-10-28 | 2,870.00 | 2,880.00 | 2,800.00 | 2,860.00 | 2,860.00 | 296,100 |
| 2025-10-27 | 2,840.00 | 2,890.00 | 2,810.00 | 2,860.00 | 2,860.00 | 400,700 |
| 2025-10-24 | 2,880.00 | 2,880.00 | 2,770.00 | 2,790.00 | 2,790.00 | 549,400 |
| 2025-10-23 | 2,870.00 | 2,890.00 | 2,840.00 | 2,850.00 | 2,850.00 | 267,000 |
| 2025-10-22 | 2,790.00 | 2,870.00 | 2,750.00 | 2,860.00 | 2,860.00 | 594,600 |
| 2025-10-21 | 2,670.00 | 2,780.00 | 2,640.00 | 2,770.00 | 2,770.00 | 1,046,900 |
| 2025-10-20 | 2,850.00 | 2,900.00 | 2,670.00 | 2,700.00 | 2,700.00 | 850,900 |
| 2025-10-17 | 2,850.00 | 2,910.00 | 2,830.00 | 2,860.00 | 2,860.00 | 620,800 |
| 2025-10-16 | 2,950.00 | 2,960.00 | 2,880.00 | 2,890.00 | 2,890.00 | 1,586,300 |
| 2025-10-15 | 3,000.00 | 3,000.00 | 2,930.00 | 2,960.00 | 2,960.00 | 982,600 |
| 2025-10-14 | 3,040.00 | 3,040.00 | 2,970.00 | 2,980.00 | 2,980.00 | 996,400 |
| 2025-10-13 | 2,980.00 | 3,040.00 | 2,980.00 | 3,020.00 | 3,020.00 | 1,048,400 |
| 2025-10-10 | 3,050.00 | 3,080.00 | 3,020.00 | 3,020.00 | 3,020.00 | 727,700 |
| 2025-10-09 | 3,030.00 | 3,070.00 | 3,010.00 | 3,020.00 | 3,020.00 | 446,800 |
| 2025-10-08 | 3,100.00 | 3,100.00 | 3,020.00 | 3,030.00 | 3,030.00 | 642,600 |
| 2025-10-07 | 3,060.00 | 3,080.00 | 3,010.00 | 3,020.00 | 3,020.00 | 664,800 |
| 2025-10-06 | 3,170.00 | 3,170.00 | 3,060.00 | 3,060.00 | 3,060.00 | 865,400 |
| 2025-10-03 | 3,050.00 | 3,050.00 | 3,000.00 | 3,040.00 | 3,040.00 | 854,700 |
| 2025-10-02 | 3,070.00 | 3,070.00 | 3,000.00 | 3,040.00 | 3,040.00 | 687,400 |
| 2025-10-01 | 3,100.00 | 3,120.00 | 3,000.00 | 3,000.00 | 3,000.00 | 1,331,700 |
| 2025-09-30 | 3,040.00 | 3,100.00 | 3,010.00 | 3,090.00 | 3,090.00 | 694,200 |
| 2025-09-29 | 2,990.00 | 3,080.00 | 2,990.00 | 3,040.00 | 3,040.00 | 1,458,700 |
| 2025-09-26 | 3,150.00 | 3,170.00 | 3,090.00 | 3,090.00 | 3,090.00 | 2,005,900 |
| 2025-09-25 | 3,240.00 | 3,240.00 | 3,150.00 | 3,150.00 | 3,150.00 | 1,029,200 |
| 2025-09-24 | 3,230.00 | 3,240.00 | 3,150.00 | 3,210.00 | 3,210.00 | 803,300 |
| 2025-09-23 | 3,180.00 | 3,230.00 | 3,180.00 | 3,230.00 | 3,230.00 | 1,013,928 |
| 2025-09-22 | 3,270.00 | 3,320.00 | 3,160.00 | 3,210.00 | 3,210.00 | 1,881,626 |
| 2025-09-19 | 3,370.00 | 3,370.00 | 3,210.00 | 3,320.00 | 3,320.00 | 2,242,900 |
| 2025-09-18 | 3,500.00 | 3,570.00 | 3,340.00 | 3,340.00 | 3,340.00 | 2,455,000 |
| 2025-09-17 | 3,310.00 | 3,500.00 | 3,290.00 | 3,470.00 | 3,470.00 | 6,381,600 |
| 2025-09-16 | 3,290.00 | 3,320.00 | 3,220.00 | 3,280.00 | 3,280.00 | 2,366,900 |
| 2025-09-15 | 3,130.00 | 3,260.00 | 3,110.00 | 3,210.00 | 3,210.00 | 1,987,400 |
| 2025-09-12 | 3,050.00 | 3,140.00 | 3,050.00 | 3,120.00 | 3,120.00 | 1,375,300 |
| 2025-09-11 | 3,050.00 | 3,060.00 | 2,950.00 | 3,050.00 | 3,050.00 | 986,500 |
| 2025-09-10 | 3,090.00 | 3,090.00 | 3,030.00 | 3,050.00 | 3,050.00 | 495,400 |
| 2025-09-09 | 3,050.00 | 3,080.00 | 3,000.00 | 3,050.00 | 3,050.00 | 1,106,300 |
| 2025-09-08 | 3,120.00 | 3,150.00 | 3,000.00 | 3,000.00 | 3,000.00 | 2,387,500 |
| 2025-09-05 | 3,170.00 | 3,240.00 | 3,130.00 | 3,130.00 | 3,130.00 | 2,149,500 |
| 2025-09-04 | 3,180.00 | 3,210.00 | 3,150.00 | 3,170.00 | 3,170.00 | 778,800 |
| 2025-09-03 | 3,120.00 | 3,220.00 | 3,120.00 | 3,160.00 | 3,160.00 | 708,200 |
| 2025-08-29 | 3,110.00 | 3,190.00 | 3,110.00 | 3,120.00 | 3,120.00 | 1,045,600 |
| 2025-08-28 | 3,170.00 | 3,170.00 | 3,070.00 | 3,130.00 | 3,130.00 | 1,128,900 |
| 2025-08-27 | 3,170.00 | 3,180.00 | 3,080.00 | 3,140.00 | 3,140.00 | 755,800 |
| 2025-08-26 | 3,040.00 | 3,120.00 | 3,020.00 | 3,110.00 | 3,110.00 | 995,200 |
| 2025-08-25 | 3,200.00 | 3,200.00 | 2,990.00 | 3,000.00 | 3,000.00 | 2,957,500 |
| 2025-08-22 | 3,300.00 | 3,320.00 | 3,150.00 | 3,190.00 | 3,190.00 | 3,444,400 |
| 2025-08-21 | 3,400.00 | 3,400.00 | 3,310.00 | 3,330.00 | 3,330.00 | 1,708,400 |
| 2025-08-20 | 3,550.00 | 3,550.00 | 3,310.00 | 3,390.00 | 3,390.00 | 2,413,200 |
| 2025-08-19 | 3,260.00 | 3,460.00 | 3,220.00 | 3,460.00 | 3,460.00 | 6,168,200 |
| 2025-08-18 | 3,310.00 | 3,320.00 | 3,180.00 | 3,240.00 | 3,240.00 | 2,911,800 |
| 2025-08-15 | 3,390.00 | 3,390.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,399,600 |
| 2025-08-14 | 3,400.00 | 3,410.00 | 3,310.00 | 3,350.00 | 3,350.00 | 2,747,500 |
| 2025-08-13 | 3,340.00 | 3,460.00 | 3,280.00 | 3,400.00 | 3,400.00 | 2,842,600 |
| 2025-08-12 | 3,410.00 | 3,560.00 | 3,320.00 | 3,400.00 | 3,400.00 | 4,588,300 |
| 2025-08-11 | 3,400.00 | 3,560.00 | 3,370.00 | 3,400.00 | 3,400.00 | 2,802,800 |
| 2025-08-08 | 3,230.00 | 3,440.00 | 3,210.00 | 3,430.00 | 3,430.00 | 8,030,700 |
| 2025-08-07 | 3,290.00 | 3,290.00 | 3,190.00 | 3,220.00 | 3,220.00 | 3,218,200 |
| 2025-08-06 | 3,410.00 | 3,410.00 | 3,210.00 | 3,270.00 | 3,270.00 | 4,611,900 |
| 2025-08-05 | 3,410.00 | 3,410.00 | 3,150.00 | 3,190.00 | 3,190.00 | 6,705,500 |
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.