Thanh An 96 Installation And Construction JSC (HNX:TA9)
Vietnam · Delayed Price · Currency is VND 12,500
+800 (6.84%)
At close: Dec 3, 2025
HNX:TA9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 11,800.00 | 12,700.00 | 11,700.00 | 12,500.00 | 12,500.00 | 6.84% | 56,715 |
| Dec 2, 2025 | 11,600.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | -0.85% | 1,200 |
| Dec 1, 2025 | 11,900.00 | 11,900.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 400 |
| Nov 28, 2025 | 11,900.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | - | 2,302 |
| Nov 27, 2025 | 11,800.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | - | 1,300 |
| Nov 26, 2025 | 11,800.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | - | 2,915 |
| Nov 25, 2025 | 11,500.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | - | 1,905 |
| Nov 24, 2025 | 11,500.00 | 11,900.00 | 11,500.00 | 11,800.00 | 11,800.00 | 0.85% | 6,215 |
| Nov 21, 2025 | 11,600.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | -0.85% | 13,400 |
| Nov 20, 2025 | 11,900.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,800.00 | 0.85% | 3,200 |
| Nov 19, 2025 | 11,900.00 | 11,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.85% | 5,700 |
| Nov 18, 2025 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | -1.67% | 5,200 |
| Nov 17, 2025 | 11,900.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | 1.69% | 94,300 |
| Nov 14, 2025 | 11,600.00 | 12,400.00 | 11,500.00 | 11,800.00 | 11,800.00 | - | 17,400 |
| Nov 13, 2025 | 11,800.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | 0.85% | 4,200 |
| Nov 12, 2025 | 11,800.00 | 11,800.00 | 11,500.00 | 11,700.00 | 11,700.00 | - | 4,500 |
| Nov 11, 2025 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 0.86% | 1,601 |
| Nov 10, 2025 | 11,700.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | 0.87% | 9,900 |
| Nov 7, 2025 | 11,600.00 | 11,800.00 | 11,400.00 | 11,500.00 | 11,500.00 | -2.54% | 61,801 |
| Nov 6, 2025 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | 0.85% | 1,100 |
| Nov 5, 2025 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | - | 8,600 |
| Nov 4, 2025 | 11,800.00 | 11,900.00 | 11,400.00 | 11,700.00 | 11,700.00 | - | 34,511 |
| Nov 3, 2025 | 12,100.00 | 12,100.00 | 11,500.00 | 11,700.00 | 11,700.00 | -4.88% | 169,323 |
| Oct 31, 2025 | 12,500.00 | 12,500.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 477 |
| Oct 30, 2025 | 12,300.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | - | 6,820 |
| Oct 29, 2025 | 12,200.00 | 12,400.00 | 12,200.00 | 12,300.00 | 12,300.00 | - | 5,605 |
| Oct 28, 2025 | 12,100.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | 1.65% | 13,600 |
| Oct 27, 2025 | 12,200.00 | 12,400.00 | 12,100.00 | 12,100.00 | 12,100.00 | -4.72% | 11,503 |
| Oct 24, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 3.25% | 178 |
| Oct 23, 2025 | 12,400.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | - | 16,300 |
| Oct 22, 2025 | 12,100.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | - | 19,705 |
| Oct 21, 2025 | 12,300.00 | 12,300.00 | 11,900.00 | 12,300.00 | 12,300.00 | - | 64,000 |
| Oct 20, 2025 | 12,600.00 | 12,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | -2.38% | 16,700 |
| Oct 17, 2025 | 12,600.00 | 12,700.00 | 12,300.00 | 12,600.00 | 12,600.00 | 0.80% | 25,909 |
| Oct 16, 2025 | 12,500.00 | 12,600.00 | 12,300.00 | 12,500.00 | 12,500.00 | -0.79% | 1,700 |
| Oct 15, 2025 | 12,300.00 | 13,000.00 | 12,300.00 | 12,600.00 | 12,600.00 | 1.61% | 21,100 |
| Oct 14, 2025 | 12,400.00 | 12,500.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 33,817 |
| Oct 13, 2025 | 12,300.00 | 12,500.00 | 12,300.00 | 12,400.00 | 12,400.00 | -0.80% | 30,700 |
| Oct 10, 2025 | 12,400.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | -0.79% | 52,700 |
| Oct 9, 2025 | 12,600.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | - | 16,000 |
| Oct 8, 2025 | 12,500.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,600.00 | - | 31,300 |
| Oct 7, 2025 | 12,500.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,600.00 | 0.80% | 23,100 |
| Oct 6, 2025 | 12,700.00 | 12,700.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.79% | 6,800 |
| Oct 3, 2025 | 12,500.00 | 12,800.00 | 12,500.00 | 12,600.00 | 12,600.00 | - | 6,100 |
| Oct 2, 2025 | 12,500.00 | 13,200.00 | 12,500.00 | 12,600.00 | 12,600.00 | 0.80% | 61,502 |
| Oct 1, 2025 | 12,400.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,500.00 | 0.81% | 13,000 |
| Sep 30, 2025 | 12,300.00 | 12,500.00 | 12,200.00 | 12,400.00 | 12,400.00 | 0.81% | 19,000 |
| Sep 29, 2025 | 12,300.00 | 12,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.81% | 26,200 |
| Sep 26, 2025 | 12,400.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 25,950 |
| Sep 25, 2025 | 12,700.00 | 12,700.00 | 12,300.00 | 12,400.00 | 12,400.00 | -2.36% | 50,710 |