HOSE · TTF · stock
Truong Thanh Furniture Corporation (TTF) stock price history
Every HOSE trading session of Truong Thanh Furniture Corporation from Feb 18, 2008 to Nov 13, 2026: 4,624 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TTF adjusted close, 2008 to 2026
- ₫67,830
- All time high, 2008
- ₫4,230
- 52 week high, ₫990.00 low
- 4,624
- Daily sessions since 2008
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
TTF key facts
- Truong Thanh Furniture Corporation (TTF) closed at ₫1,070 on Nov 13, 2026 on HOSE.
- TTF's all time high close is ₫67,830, set on Feb 18, 2008; its all time low close is ₫1,000 on Nov 9, 2026.
- TTF's 52 week range is ₫990.00 to ₫4,230.
- TTF returned -62.6% over the year to Nov 13, 2026 and -90.1% over five years.
- Over ten years TTF returned -81%, -15.3% a year compounded.
- TTF's deepest drawdown was -98.5% from Feb 18, 2008 to Nov 9, 2026.
- DataCedar holds 4,624 daily sessions of TTF history from Feb 18, 2008 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
TTF price chart, 2008 to 2026
TTF returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.1% |
| 3 months | -41.2% |
| 6 months | -56.3% |
| Year to date | -65.5% |
| 1 year | -62.6% |
| 3 years | -73.8% |
| 5 years | -90.1% |
| 10 years | -81.0% |
| Since Feb 18, 2008 | -98.4% |
| Compound annual growth, 18.7 years | -19.9% |
TTF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫67,830 on Feb 18, 2008
- All time low close
- ₫1,000 on Nov 9, 2026
- 52 week high
- ₫4,230 on Dec 11, 2025
- 52 week low
- ₫990.00 on Nov 2, 2026
- Deepest drawdown
- -98.5% from Feb 18, 2008 to Nov 9, 2026, not yet recovered
- Best single session
- +9.6% on Aug 5, 2009
- Worst single session
- -34.5% on May 10, 2010
- Volatility, 1 year annualised
- 38.5%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2015, +179%
- Worst calendar year
- 2016, -81%
TTF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Feb 18, 2008; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫3,150 | ₫3,240 | ₫990.00 | ₫1,070 | -65.5% | 166.2M | 214 |
| 2025 | ₫3,170 | ₫4,230 | ₫2,310 | ₫3,100 | -2.2% | 377.8M | 249 |
| 2024 | ₫4,250 | ₫5,020 | ₫2,950 | ₫3,170 | -25.4% | 357.4M | 250 |
| 2023 | ₫4,090 | ₫6,150 | ₫3,680 | ₫4,250 | +4.2% | 850.9M | 249 |
| 2022 | ₫13,600 | ₫17,950 | ₫2,890 | ₫4,080 | -69.8% | 997.2M | 249 |
| 2021 | ₫6,200 | ₫14,600 | ₫4,190 | ₫13,500 | +119.5% | 1.7B | 249 |
| 2020 | ₫2,640 | ₫8,750 | ₫1,730 | ₫6,150 | +133.0% | 690.4M | 251 |
| 2019 | ₫3,250 | ₫4,150 | ₫2,450 | ₫2,640 | -18.8% | 238.3M | 247 |
| 2018 | ₫6,900 | ₫8,800 | ₫2,500 | ₫3,250 | -56.0% | 237.8M | 246 |
| 2017 | ₫5,020 | ₫9,800 | ₫4,330 | ₫7,390 | +37.1% | 89.4M | 250 |
| 2016 | ₫28,700 | ₫43,700 | ₫3,810 | ₫5,390 | -81.4% | 158.8M | 251 |
| 2015 | ₫10,290 | ₫29,000 | ₫8,700 | ₫29,000 | +179.4% | 277M | 248 |
| 2014 | ₫6,230 | ₫12,070 | ₫6,130 | ₫10,380 | +66.6% | 300.4M | 247 |
| 2013 | ₫5,140 | ₫7,560 | ₫4,650 | ₫6,230 | +23.6% | 132.4M | 250 |
| 2012 | ₫5,720 | ₫11,820 | ₫3,490 | ₫5,040 | -10.3% | 66.6M | 250 |
| 2011 | ₫16,470 | ₫16,470 | ₫4,850 | ₫5,620 | -66.9% | 7.7M | 243 |
| 2010 | ₫26,450 | ₫39,830 | ₫14,340 | ₫16,960 | -35.9% | 41.7M | 249 |
| 2009 | ₫10,270 | ₫40,800 | ₫8,620 | ₫26,450 | +102.2% | 70.2M | 245 |
| 2008 | ₫67,830 | ₫75,580 | ₫10,760 | ₫13,080 | n/a | 8.8M | 187 |
TTF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫1,070 | +1.9% |
| October 2026 | ₫1,050 | -30.9% |
| September 2026 | ₫1,520 | -10.6% |
| August 2026 | ₫1,700 | -6.1% |
| July 2026 | ₫1,810 | -13.8% |
| June 2026 | ₫2,100 | -7.5% |
| May 2026 | ₫2,270 | -13.7% |
| April 2026 | ₫2,630 | -2.2% |
| March 2026 | ₫2,690 | -11.8% |
| February 2026 | ₫3,050 | 0.0% |
| January 2026 | ₫3,050 | -1.6% |
| December 2025 | ₫3,100 | 0.0% |
About the TTF data
Daily bars. 4,624 sessions from Feb 18, 2008 to Nov 13, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 18, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3ATTF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- TSA Truong Son Investment and Construction Joint Stock Company
- TSC Techno - Agricultural Supplying Joint Stock Company
- TTA Truong Thanh Development and Construction Investment Joint Stock Company
- TTE Truong Thinh Energy Investment Joint Stock Company
- TV2 Power Engineering Consulting Joint Stock Company 2
- TVB T-Cap Securities Joint Stock Company
- TVS Thien Viet Securities Joint Stock Company
- TVT Viet Thang Corporation
Common questions
TTF share price history
