Truong Thanh Development & Construction Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 10,900.00 | 11,050.00 | 10,650.00 | 10,950.00 | 10,950.00 | 234,258 |
| 2026-05-04 | 10,800.00 | 11,000.00 | 10,800.00 | 10,950.00 | 10,950.00 | 375,696 |
| 2026-04-29 | 10,850.00 | 10,850.00 | 10,700.00 | 10,800.00 | 10,800.00 | 281,969 |
| 2026-04-28 | 10,900.00 | 11,050.00 | 10,700.00 | 10,850.00 | 10,850.00 | 545,258 |
| 2026-04-24 | 11,000.00 | 11,000.00 | 10,750.00 | 10,800.00 | 10,800.00 | 441,888 |
| 2026-04-23 | 11,250.00 | 11,350.00 | 10,700.00 | 11,000.00 | 11,000.00 | 594,017 |
| 2026-04-22 | 11,250.00 | 11,400.00 | 11,250.00 | 11,250.00 | 11,250.00 | 215,347 |
| 2026-04-21 | 11,300.00 | 11,650.00 | 11,100.00 | 11,300.00 | 11,300.00 | 734,119 |
| 2026-04-20 | 11,300.00 | 11,400.00 | 11,150.00 | 11,300.00 | 11,300.00 | 126,773 |
| 2026-04-17 | 11,200.00 | 11,350.00 | 11,150.00 | 11,300.00 | 11,300.00 | 325,692 |
| 2026-04-16 | 11,250.00 | 11,400.00 | 11,100.00 | 11,250.00 | 11,250.00 | 255,300 |
| 2026-04-15 | 11,500.00 | 11,500.00 | 11,250.00 | 11,250.00 | 11,250.00 | 268,764 |
| 2026-04-14 | 11,450.00 | 11,600.00 | 11,300.00 | 11,450.00 | 11,450.00 | 521,804 |
| 2026-04-13 | 11,600.00 | 11,600.00 | 11,350.00 | 11,500.00 | 11,500.00 | 540,728 |
| 2026-04-10 | 11,500.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | 562,807 |
| 2026-04-09 | 11,750.00 | 11,750.00 | 11,450.00 | 11,600.00 | 11,600.00 | 460,383 |
| 2026-04-08 | 11,650.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | 847,729 |
| 2026-04-07 | 11,350.00 | 11,550.00 | 11,050.00 | 11,500.00 | 11,500.00 | 590,252 |
| 2026-04-06 | 11,650.00 | 11,850.00 | 11,200.00 | 11,350.00 | 11,350.00 | 1,061,864 |
| 2026-04-03 | 11,750.00 | 12,100.00 | 11,650.00 | 11,850.00 | 11,850.00 | 1,110,085 |
| 2026-04-02 | 11,500.00 | 11,850.00 | 11,500.00 | 11,750.00 | 11,750.00 | 841,552 |
| 2026-04-01 | 11,950.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,800.00 | 746,844 |
| 2026-03-31 | 12,100.00 | 12,200.00 | 11,600.00 | 11,800.00 | 11,800.00 | 2,136,331 |
| 2026-03-30 | 12,100.00 | 12,600.00 | 12,100.00 | 12,100.00 | 12,100.00 | 926,157 |
| 2026-03-27 | 12,250.00 | 12,450.00 | 12,000.00 | 12,400.00 | 12,400.00 | 1,306,464 |
| 2026-03-26 | 12,650.00 | 12,850.00 | 12,250.00 | 12,250.00 | 12,250.00 | 1,215,327 |
| 2026-03-25 | 11,700.00 | 12,400.00 | 11,450.00 | 12,400.00 | 12,400.00 | 4,487,997 |
| 2026-03-24 | 11,550.00 | 11,700.00 | 11,350.00 | 11,600.00 | 11,600.00 | 526,137 |
| 2026-03-23 | 11,800.00 | 11,850.00 | 11,400.00 | 11,550.00 | 11,550.00 | 304,774 |
| 2026-03-20 | 11,400.00 | 11,800.00 | 11,350.00 | 11,800.00 | 11,800.00 | 1,571,576 |
| 2026-03-19 | 11,400.00 | 11,650.00 | 11,150.00 | 11,400.00 | 11,400.00 | 325,791 |
| 2026-03-18 | 11,450.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | 102,075 |
| 2026-03-17 | 11,500.00 | 11,700.00 | 11,350.00 | 11,450.00 | 11,450.00 | 823,957 |
| 2026-03-16 | 11,200.00 | 11,600.00 | 11,200.00 | 11,500.00 | 11,500.00 | 564,137 |
| 2026-03-13 | 11,200.00 | 11,500.00 | 11,200.00 | 11,300.00 | 11,300.00 | 366,030 |
| 2026-03-12 | 10,650.00 | 11,200.00 | 10,600.00 | 11,200.00 | 11,200.00 | 494,532 |
| 2026-03-11 | 10,350.00 | 10,750.00 | 10,350.00 | 10,750.00 | 10,750.00 | 379,265 |
| 2026-03-10 | 10,500.00 | 10,600.00 | 10,250.00 | 10,450.00 | 10,450.00 | 240,118 |
| 2026-03-09 | 10,800.00 | 10,800.00 | 10,250.00 | 10,250.00 | 10,250.00 | 999,182 |
| 2026-03-06 | 11,100.00 | 11,100.00 | 10,950.00 | 11,000.00 | 11,000.00 | 145,121 |
| 2026-03-05 | 11,250.00 | 11,400.00 | 11,200.00 | 11,250.00 | 11,250.00 | 224,630 |
| 2026-03-04 | 11,200.00 | 11,500.00 | 10,800.00 | 11,200.00 | 11,200.00 | 546,313 |
| 2026-03-03 | 11,850.00 | 11,850.00 | 11,200.00 | 11,200.00 | 11,200.00 | 433,058 |
| 2026-03-02 | 11,200.00 | 11,900.00 | 11,200.00 | 11,700.00 | 11,700.00 | 412,070 |
| 2026-02-27 | 11,500.00 | 11,550.00 | 11,350.00 | 11,550.00 | 11,550.00 | 392,880 |
| 2026-02-26 | 11,550.00 | 11,600.00 | 11,350.00 | 11,450.00 | 11,450.00 | 409,901 |
| 2026-02-25 | 11,300.00 | 11,500.00 | 11,300.00 | 11,450.00 | 11,450.00 | 537,649 |
| 2026-02-24 | 11,050.00 | 11,350.00 | 11,050.00 | 11,250.00 | 11,250.00 | 345,421 |
| 2026-02-23 | 10,950.00 | 11,050.00 | 10,950.00 | 11,000.00 | 11,000.00 | 209,822 |
| 2026-02-13 | 10,950.00 | 11,050.00 | 10,900.00 | 10,950.00 | 10,950.00 | 145,261 |
| 2026-02-12 | 10,900.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | 5,897,309 |
| 2026-02-11 | 11,000.00 | 11,000.00 | 10,800.00 | 10,950.00 | 10,950.00 | 3,553,869 |
| 2026-02-10 | 10,750.00 | 10,850.00 | 10,750.00 | 10,800.00 | 10,800.00 | 32,770 |
| 2026-02-09 | 10,850.00 | 10,850.00 | 10,650.00 | 10,800.00 | 10,800.00 | 289,224 |
| 2026-02-06 | 10,800.00 | 10,950.00 | 10,750.00 | 10,850.00 | 10,850.00 | 413,989 |
| 2026-02-05 | 10,950.00 | 10,950.00 | 10,850.00 | 10,900.00 | 10,900.00 | 64,904 |
| 2026-02-04 | 10,950.00 | 11,000.00 | 10,800.00 | 10,950.00 | 10,950.00 | 139,221 |
| 2026-02-03 | 11,000.00 | 11,050.00 | 11,000.00 | 11,000.00 | 11,000.00 | 94,823 |
| 2026-02-02 | 11,100.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | 73,523 |
| 2026-01-30 | 10,800.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 94,397 |
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.