Truong Thanh Furniture Corporation (HOSE:TTF)
3,120.00
0.00 (0.00%)
At close: Aug 29, 2025
Truong Thanh Furniture Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 3,110.00 | 3,190.00 | 3,110.00 | 3,120.00 | 3,120.00 | -0.32% | 1,045,749 |
Aug 28, 2025 | 3,170.00 | 3,170.00 | 3,070.00 | 3,130.00 | 3,130.00 | -0.32% | 1,129,140 |
Aug 27, 2025 | 3,170.00 | 3,180.00 | 3,080.00 | 3,140.00 | 3,140.00 | 0.96% | 755,849 |
Aug 26, 2025 | 3,040.00 | 3,120.00 | 3,020.00 | 3,110.00 | 3,110.00 | 3.67% | 995,202 |
Aug 25, 2025 | 3,200.00 | 3,200.00 | 2,990.00 | 3,000.00 | 3,000.00 | -5.96% | 2,957,799 |
Aug 22, 2025 | 3,300.00 | 3,320.00 | 3,150.00 | 3,190.00 | 3,190.00 | -4.20% | 3,444,628 |
Aug 21, 2025 | 3,400.00 | 3,400.00 | 3,310.00 | 3,330.00 | 3,330.00 | -1.77% | 1,708,626 |
Aug 20, 2025 | 3,550.00 | 3,550.00 | 3,310.00 | 3,390.00 | 3,390.00 | -2.02% | 2,413,691 |
Aug 19, 2025 | 3,260.00 | 3,460.00 | 3,220.00 | 3,460.00 | 3,460.00 | 6.79% | 6,168,116 |
Aug 18, 2025 | 3,310.00 | 3,320.00 | 3,180.00 | 3,240.00 | 3,240.00 | -0.61% | 2,911,950 |
Aug 15, 2025 | 3,390.00 | 3,390.00 | 3,260.00 | 3,260.00 | 3,260.00 | -2.69% | 3,400,079 |
Aug 14, 2025 | 3,400.00 | 3,410.00 | 3,310.00 | 3,350.00 | 3,350.00 | -1.47% | 2,738,078 |
Aug 13, 2025 | 3,340.00 | 3,460.00 | 3,280.00 | 3,400.00 | 3,400.00 | - | 2,839,860 |
Aug 12, 2025 | 3,410.00 | 3,560.00 | 3,320.00 | 3,400.00 | 3,400.00 | - | 4,588,966 |
Aug 11, 2025 | 3,400.00 | 3,560.00 | 3,370.00 | 3,400.00 | 3,400.00 | -0.87% | 2,803,256 |
Aug 8, 2025 | 3,230.00 | 3,440.00 | 3,210.00 | 3,430.00 | 3,430.00 | 6.52% | 7,910,257 |
Aug 7, 2025 | 3,290.00 | 3,290.00 | 3,190.00 | 3,220.00 | 3,220.00 | -1.53% | 3,218,663 |
Aug 6, 2025 | 3,410.00 | 3,410.00 | 3,210.00 | 3,270.00 | 3,270.00 | 2.51% | 4,612,588 |
Aug 5, 2025 | 3,410.00 | 3,410.00 | 3,150.00 | 3,190.00 | 3,190.00 | - | 6,707,079 |
Aug 4, 2025 | 3,100.00 | 3,190.00 | 3,020.00 | 3,190.00 | 3,190.00 | 6.69% | 2,837,768 |
Aug 1, 2025 | 3,000.00 | 3,040.00 | 2,950.00 | 2,990.00 | 2,990.00 | - | 2,201,214 |
Jul 31, 2025 | 3,060.00 | 3,070.00 | 2,970.00 | 2,990.00 | 2,990.00 | -1.64% | 1,801,952 |
Jul 30, 2025 | 3,000.00 | 3,050.00 | 2,940.00 | 3,040.00 | 3,040.00 | 1.33% | 2,845,367 |
Jul 29, 2025 | 3,160.00 | 3,160.00 | 3,000.00 | 3,000.00 | 3,000.00 | -4.46% | 4,091,938 |
Jul 28, 2025 | 3,090.00 | 3,180.00 | 3,070.00 | 3,140.00 | 3,140.00 | 2.28% | 3,505,299 |
Jul 25, 2025 | 3,080.00 | 3,090.00 | 3,050.00 | 3,070.00 | 3,070.00 | 0.33% | 1,840,019 |
Jul 24, 2025 | 3,080.00 | 3,100.00 | 3,040.00 | 3,060.00 | 3,060.00 | 0.33% | 1,662,696 |
Jul 23, 2025 | 3,080.00 | 3,140.00 | 3,040.00 | 3,050.00 | 3,050.00 | -0.97% | 2,309,491 |
Jul 22, 2025 | 3,110.00 | 3,110.00 | 3,060.00 | 3,080.00 | 3,080.00 | -0.96% | 1,342,505 |
Jul 21, 2025 | 3,070.00 | 3,160.00 | 3,030.00 | 3,110.00 | 3,110.00 | 1.30% | 3,472,694 |
Jul 18, 2025 | 3,060.00 | 3,100.00 | 3,040.00 | 3,070.00 | 3,070.00 | 0.33% | 1,800,035 |
Jul 17, 2025 | 3,060.00 | 3,100.00 | 3,010.00 | 3,060.00 | 3,060.00 | 0.33% | 2,333,299 |
Jul 16, 2025 | 3,020.00 | 3,070.00 | 3,010.00 | 3,050.00 | 3,050.00 | 0.66% | 1,201,438 |
Jul 15, 2025 | 3,010.00 | 3,190.00 | 3,010.00 | 3,030.00 | 3,030.00 | 0.66% | 3,062,054 |
Jul 14, 2025 | 2,990.00 | 3,080.00 | 2,940.00 | 3,010.00 | 3,010.00 | 1.69% | 1,593,448 |
Jul 11, 2025 | 3,020.00 | 3,090.00 | 2,960.00 | 2,960.00 | 2,960.00 | -1.99% | 2,627,025 |
Jul 10, 2025 | 3,030.00 | 3,040.00 | 2,990.00 | 3,020.00 | 3,020.00 | -0.33% | 1,910,933 |
Jul 9, 2025 | 2,920.00 | 3,110.00 | 2,920.00 | 3,030.00 | 3,030.00 | 4.12% | 3,868,502 |
Jul 8, 2025 | 3,050.00 | 3,050.00 | 2,870.00 | 2,910.00 | 2,910.00 | -3.00% | 2,132,500 |
Jul 7, 2025 | 3,120.00 | 3,120.00 | 2,930.00 | 3,000.00 | 3,000.00 | 2.39% | 5,652,172 |
Jul 4, 2025 | 2,930.00 | 2,930.00 | 2,890.00 | 2,930.00 | 2,930.00 | 6.93% | 4,727,463 |
Jul 3, 2025 | 2,590.00 | 2,740.00 | 2,580.00 | 2,740.00 | 2,740.00 | 6.61% | 2,059,238 |
Jul 2, 2025 | 2,580.00 | 2,600.00 | 2,550.00 | 2,570.00 | 2,570.00 | -0.39% | 1,293,256 |
Jul 1, 2025 | 2,630.00 | 2,640.00 | 2,580.00 | 2,580.00 | 2,580.00 | -1.90% | 747,057 |
Jun 30, 2025 | 2,650.00 | 2,650.00 | 2,600.00 | 2,630.00 | 2,630.00 | -0.38% | 862,491 |
Jun 27, 2025 | 2,620.00 | 2,670.00 | 2,610.00 | 2,640.00 | 2,640.00 | 0.76% | 392,745 |
Jun 26, 2025 | 2,690.00 | 2,690.00 | 2,600.00 | 2,620.00 | 2,620.00 | -1.87% | 835,413 |
Jun 25, 2025 | 2,590.00 | 2,690.00 | 2,590.00 | 2,670.00 | 2,670.00 | 3.09% | 1,533,289 |
Jun 24, 2025 | 2,540.00 | 2,610.00 | 2,540.00 | 2,590.00 | 2,590.00 | 1.57% | 814,889 |
Jun 23, 2025 | 2,530.00 | 2,570.00 | 2,520.00 | 2,550.00 | 2,550.00 | - | 456,957 |