Truong Thanh Furniture Corporation (HOSE:TTF)
Vietnam · Delayed Price · Currency is VND 1,060.00
+50.00 (4.95%)
At close: Nov 4, 2026
Truong Thanh Furniture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,010.00 | 1,060.00 | 1,010.00 | 1,060.00 | 1,060.00 | 4.95% | 248,300 |
| Nov 3, 2026 | 1,010.00 | 1,040.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 391,100 |
| Nov 2, 2026 | 1,010.00 | 1,030.00 | 990.00 | 1,010.00 | 1,010.00 | -3.81% | 1,156,900 |
| Oct 30, 2026 | 1,120.00 | 1,120.00 | 1,050.00 | 1,050.00 | 1,050.00 | -5.41% | 917,600 |
| Oct 29, 2026 | 1,170.00 | 1,170.00 | 1,110.00 | 1,110.00 | 1,110.00 | -2.63% | 402,200 |
| Oct 28, 2026 | 1,160.00 | 1,180.00 | 1,130.00 | 1,140.00 | 1,140.00 | -3.39% | 862,100 |
| Oct 27, 2026 | 1,210.00 | 1,210.00 | 1,180.00 | 1,180.00 | 1,180.00 | -3.28% | 854,800 |
| Oct 26, 2026 | 1,200.00 | 1,220.00 | 1,180.00 | 1,220.00 | 1,220.00 | -1.61% | 1,686,400 |
| Oct 23, 2026 | 1,280.00 | 1,280.00 | 1,240.00 | 1,240.00 | 1,240.00 | -3.13% | 1,297,200 |
| Oct 22, 2026 | 1,270.00 | 1,290.00 | 1,270.00 | 1,280.00 | 1,280.00 | -2.29% | 1,405,700 |
| Oct 21, 2026 | 1,310.00 | 1,310.00 | 1,280.00 | 1,310.00 | 1,310.00 | - | 1,149,700 |
| Oct 20, 2026 | 1,300.00 | 1,320.00 | 1,290.00 | 1,310.00 | 1,310.00 | - | 739,291 |
| Oct 19, 2026 | 1,290.00 | 1,310.00 | 1,270.00 | 1,310.00 | 1,310.00 | 1.55% | 614,502 |
| Oct 16, 2026 | 1,280.00 | 1,310.00 | 1,260.00 | 1,290.00 | 1,290.00 | -1.53% | 1,013,846 |
| Oct 15, 2026 | 1,260.00 | 1,320.00 | 1,250.00 | 1,310.00 | 1,310.00 | 2.34% | 439,117 |
| Oct 14, 2026 | 1,280.00 | 1,300.00 | 1,250.00 | 1,280.00 | 1,280.00 | -0.78% | 733,061 |
| Oct 13, 2026 | 1,300.00 | 1,330.00 | 1,280.00 | 1,290.00 | 1,290.00 | -2.27% | 613,691 |
| Oct 12, 2026 | 1,250.00 | 1,320.00 | 1,250.00 | 1,320.00 | 1,320.00 | 5.60% | 724,525 |
| Oct 9, 2026 | 1,330.00 | 1,330.00 | 1,220.00 | 1,250.00 | 1,250.00 | -3.85% | 1,268,964 |
| Oct 8, 2026 | 1,300.00 | 1,350.00 | 1,280.00 | 1,300.00 | 1,300.00 | -2.26% | 650,891 |
| Oct 7, 2026 | 1,310.00 | 1,350.00 | 1,290.00 | 1,330.00 | 1,330.00 | -0.75% | 478,756 |
| Oct 6, 2026 | 1,390.00 | 1,420.00 | 1,300.00 | 1,340.00 | 1,340.00 | -3.60% | 1,743,432 |
| Oct 5, 2026 | 1,340.00 | 1,440.00 | 1,340.00 | 1,390.00 | 1,390.00 | -3.47% | 1,000,122 |
| Oct 2, 2026 | 1,460.00 | 1,490.00 | 1,400.00 | 1,440.00 | 1,440.00 | -4.00% | 1,504,153 |
| Oct 1, 2026 | 1,510.00 | 1,520.00 | 1,470.00 | 1,500.00 | 1,500.00 | -1.32% | 402,126 |
| Sep 30, 2026 | 1,510.00 | 1,560.00 | 1,500.00 | 1,520.00 | 1,520.00 | - | 482,347 |
| Sep 29, 2026 | 1,650.00 | 1,650.00 | 1,520.00 | 1,520.00 | 1,520.00 | -6.75% | 1,250,401 |
| Sep 28, 2026 | 1,700.00 | 1,730.00 | 1,620.00 | 1,630.00 | 1,630.00 | -2.40% | 1,503,346 |
| Sep 25, 2026 | 1,590.00 | 1,670.00 | 1,590.00 | 1,670.00 | 1,670.00 | 6.37% | 2,882,608 |
| Sep 24, 2026 | 1,470.00 | 1,570.00 | 1,470.00 | 1,570.00 | 1,570.00 | 6.80% | 1,388,159 |
| Sep 23, 2026 | 1,470.00 | 1,500.00 | 1,460.00 | 1,470.00 | 1,470.00 | - | 682,869 |
| Sep 22, 2026 | 1,470.00 | 1,490.00 | 1,460.00 | 1,470.00 | 1,470.00 | - | 392,857 |
| Sep 21, 2026 | 1,470.00 | 1,490.00 | 1,430.00 | 1,470.00 | 1,470.00 | 0.68% | 643,577 |
| Sep 18, 2026 | 1,450.00 | 1,500.00 | 1,450.00 | 1,460.00 | 1,460.00 | 0.69% | 550,818 |
| Sep 17, 2026 | 1,430.00 | 1,490.00 | 1,430.00 | 1,450.00 | 1,450.00 | - | 441,914 |
| Sep 16, 2026 | 1,480.00 | 1,520.00 | 1,430.00 | 1,450.00 | 1,450.00 | -2.68% | 499,777 |
| Sep 15, 2026 | 1,400.00 | 1,500.00 | 1,400.00 | 1,490.00 | 1,490.00 | 4.93% | 878,926 |
| Sep 14, 2026 | 1,460.00 | 1,470.00 | 1,380.00 | 1,420.00 | 1,420.00 | -4.05% | 1,252,103 |
| Sep 11, 2026 | 1,560.00 | 1,570.00 | 1,460.00 | 1,480.00 | 1,480.00 | -5.13% | 2,108,529 |
| Sep 10, 2026 | 1,570.00 | 1,580.00 | 1,540.00 | 1,560.00 | 1,560.00 | -0.64% | 577,873 |
| Sep 9, 2026 | 1,570.00 | 1,620.00 | 1,570.00 | 1,570.00 | 1,570.00 | - | 600,155 |
| Sep 8, 2026 | 1,660.00 | 1,660.00 | 1,550.00 | 1,570.00 | 1,570.00 | -5.42% | 2,091,674 |
| Sep 7, 2026 | 1,690.00 | 1,700.00 | 1,660.00 | 1,660.00 | 1,660.00 | -1.78% | 681,923 |
| Sep 4, 2026 | 1,690.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,690.00 | - | 775,273 |
| Sep 3, 2026 | 1,700.00 | 1,710.00 | 1,670.00 | 1,690.00 | 1,690.00 | -0.59% | 386,410 |
| Aug 28, 2026 | 1,710.00 | 1,740.00 | 1,690.00 | 1,700.00 | 1,700.00 | - | 531,330 |
| Aug 27, 2026 | 1,740.00 | 1,790.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.30% | 793,323 |
| Aug 26, 2026 | 1,730.00 | 1,740.00 | 1,700.00 | 1,740.00 | 1,740.00 | 1.75% | 359,123 |
| Aug 25, 2026 | 1,730.00 | 1,740.00 | 1,700.00 | 1,710.00 | 1,710.00 | 0.59% | 661,610 |
| Aug 24, 2026 | 1,800.00 | 1,820.00 | 1,700.00 | 1,700.00 | 1,700.00 | -4.49% | 784,988 |