Truong Thanh Furniture Corporation (HOSE:TTF)
3,040.00
-50.00 (-1.62%)
At close: Sep 29, 2025
Truong Thanh Furniture Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 29, 2025 | 2,990.00 | 3,080.00 | 2,990.00 | 3,040.00 | 3,040.00 | -1.62% | 1,459,041 |
Sep 26, 2025 | 3,150.00 | 3,170.00 | 3,090.00 | 3,090.00 | 3,090.00 | -1.90% | 2,006,189 |
Sep 25, 2025 | 3,240.00 | 3,240.00 | 3,150.00 | 3,150.00 | 3,150.00 | -1.87% | 1,029,480 |
Sep 24, 2025 | 3,230.00 | 3,240.00 | 3,150.00 | 3,210.00 | 3,210.00 | -0.62% | 803,559 |
Sep 23, 2025 | 3,180.00 | 3,230.00 | 3,180.00 | 3,230.00 | 3,230.00 | 0.62% | 1,013,928 |
Sep 22, 2025 | 3,270.00 | 3,320.00 | 3,160.00 | 3,210.00 | 3,210.00 | -3.31% | 1,881,626 |
Sep 19, 2025 | 3,370.00 | 3,370.00 | 3,210.00 | 3,320.00 | 3,320.00 | -0.60% | 2,793,509 |
Sep 18, 2025 | 3,500.00 | 3,570.00 | 3,340.00 | 3,340.00 | 3,340.00 | -3.75% | 2,455,445 |
Sep 17, 2025 | 3,310.00 | 3,500.00 | 3,290.00 | 3,470.00 | 3,470.00 | 5.79% | 6,377,447 |
Sep 16, 2025 | 3,290.00 | 3,320.00 | 3,220.00 | 3,280.00 | 3,280.00 | 2.18% | 2,666,172 |
Sep 15, 2025 | 3,130.00 | 3,260.00 | 3,110.00 | 3,210.00 | 3,210.00 | 2.88% | 1,987,834 |
Sep 12, 2025 | 3,050.00 | 3,140.00 | 3,050.00 | 3,120.00 | 3,120.00 | 2.30% | 1,375,538 |
Sep 11, 2025 | 3,050.00 | 3,060.00 | 2,950.00 | 3,050.00 | 3,050.00 | - | 1,273,395 |
Sep 10, 2025 | 3,090.00 | 3,090.00 | 3,030.00 | 3,050.00 | 3,050.00 | - | 495,422 |
Sep 9, 2025 | 3,050.00 | 3,080.00 | 3,000.00 | 3,050.00 | 3,050.00 | 1.67% | 1,106,402 |
Sep 8, 2025 | 3,120.00 | 3,150.00 | 3,000.00 | 3,000.00 | 3,000.00 | -4.15% | 2,387,808 |
Sep 5, 2025 | 3,170.00 | 3,240.00 | 3,130.00 | 3,130.00 | 3,130.00 | -1.26% | 2,139,577 |
Sep 4, 2025 | 3,180.00 | 3,210.00 | 3,150.00 | 3,170.00 | 3,170.00 | 0.32% | 779,033 |
Sep 3, 2025 | 3,120.00 | 3,220.00 | 3,120.00 | 3,160.00 | 3,160.00 | 1.28% | 708,316 |
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 |