Truong Thanh Furniture Corporation (HOSE:TTF)
Vietnam · Delayed Price · Currency is VND 1,570.00
+100.00 (6.80%)
At close: Sep 24, 2026
Truong Thanh Furniture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1,710.00 | 1,790.00 | 1,710.00 | 1,780.00 | 1,780.00 | 0.56% | 484,352 |
| Aug 20, 2026 | 1,780.00 | 1,790.00 | 1,750.00 | 1,770.00 | 1,770.00 | 0.57% | 420,278 |
| Aug 19, 2026 | 1,780.00 | 1,800.00 | 1,750.00 | 1,760.00 | 1,760.00 | -1.12% | 316,000 |
| Aug 18, 2026 | 1,800.00 | 1,820.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.11% | 189,145 |
| Aug 17, 2026 | 1,810.00 | 1,830.00 | 1,790.00 | 1,800.00 | 1,800.00 | -0.55% | 171,440 |
| Aug 14, 2026 | 1,840.00 | 1,840.00 | 1,790.00 | 1,810.00 | 1,810.00 | -0.55% | 286,958 |
| Aug 13, 2026 | 1,880.00 | 1,880.00 | 1,800.00 | 1,820.00 | 1,820.00 | -1.62% | 411,279 |
| Aug 12, 2026 | 1,830.00 | 1,900.00 | 1,820.00 | 1,850.00 | 1,850.00 | 2.21% | 742,071 |
| Aug 11, 2026 | 1,810.00 | 1,830.00 | 1,800.00 | 1,810.00 | 1,810.00 | - | 345,939 |
| Aug 10, 2026 | 1,810.00 | 1,830.00 | 1,790.00 | 1,810.00 | 1,810.00 | - | 443,618 |
| Aug 7, 2026 | 1,820.00 | 1,840.00 | 1,800.00 | 1,810.00 | 1,810.00 | -0.55% | 377,139 |
| Aug 6, 2026 | 1,810.00 | 1,840.00 | 1,800.00 | 1,820.00 | 1,820.00 | 0.55% | 307,751 |
| Aug 5, 2026 | 1,840.00 | 1,860.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.09% | 314,624 |
| Aug 4, 2026 | 1,820.00 | 1,890.00 | 1,800.00 | 1,830.00 | 1,830.00 | 1.67% | 556,038 |
| Aug 3, 2026 | 1,750.00 | 1,820.00 | 1,750.00 | 1,800.00 | 1,800.00 | -0.55% | 528,344 |
| Jul 31, 2026 | 1,820.00 | 1,840.00 | 1,800.00 | 1,810.00 | 1,810.00 | -0.55% | 847,585 |
| Jul 30, 2026 | 1,800.00 | 1,840.00 | 1,790.00 | 1,820.00 | 1,820.00 | 1.11% | 309,900 |
| Jul 29, 2026 | 1,840.00 | 1,840.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.64% | 450,475 |
| Jul 28, 2026 | 1,850.00 | 1,850.00 | 1,810.00 | 1,830.00 | 1,830.00 | -1.08% | 234,819 |
| Jul 27, 2026 | 1,810.00 | 1,900.00 | 1,810.00 | 1,850.00 | 1,850.00 | - | 283,421 |
| Jul 24, 2026 | 1,900.00 | 1,900.00 | 1,830.00 | 1,850.00 | 1,850.00 | -2.63% | 324,500 |
| Jul 23, 2026 | 1,910.00 | 1,940.00 | 1,800.00 | 1,900.00 | 1,900.00 | -0.52% | 758,200 |
| Jul 22, 2026 | 1,940.00 | 1,940.00 | 1,900.00 | 1,910.00 | 1,910.00 | -0.52% | 485,615 |
| Jul 21, 2026 | 1,910.00 | 1,960.00 | 1,900.00 | 1,920.00 | 1,920.00 | -1.03% | 420,103 |
| Jul 20, 2026 | 2,010.00 | 2,020.00 | 1,930.00 | 1,940.00 | 1,940.00 | -3.48% | 720,300 |
| Jul 17, 2026 | 2,020.00 | 2,020.00 | 1,990.00 | 2,010.00 | 2,010.00 | - | 297,183 |
| Jul 16, 2026 | 2,000.00 | 2,020.00 | 1,960.00 | 2,010.00 | 2,010.00 | 0.50% | 336,225 |
| Jul 15, 2026 | 2,010.00 | 2,010.00 | 1,960.00 | 2,000.00 | 2,000.00 | - | 466,500 |
| Jul 14, 2026 | 2,000.00 | 2,020.00 | 1,970.00 | 2,000.00 | 2,000.00 | - | 487,309 |