Thanh An 96 Installation And Construction JSC (HNX:TA9)
Vietnam · Delayed Price · Currency is VND 14,900
-100 (-0.67%)
At close: Sep 17, 2025
HNX:TA9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 15,300.00 | 15,300.00 | 14,900.00 | 15,000.00 | 15,000.00 | -1.96% | 92,600 |
| Sep 15, 2025 | 15,200.00 | 15,600.00 | 15,200.00 | 15,300.00 | 15,300.00 | 0.66% | 102,000 |
| Sep 12, 2025 | 14,800.00 | 16,100.00 | 14,700.00 | 15,200.00 | 15,200.00 | 3.40% | 347,003 |
| Sep 11, 2025 | 14,700.00 | 14,700.00 | 14,500.00 | 14,700.00 | 14,700.00 | - | 66,500 |
| Sep 10, 2025 | 14,800.00 | 15,000.00 | 14,600.00 | 14,700.00 | 14,700.00 | -0.68% | 14,700 |
| Sep 9, 2025 | 14,500.00 | 14,800.00 | 14,400.00 | 14,800.00 | 14,800.00 | 3.50% | 100,100 |
| Sep 8, 2025 | 14,400.00 | 14,400.00 | 14,200.00 | 14,300.00 | 14,300.00 | -2.05% | 16,400 |
| Sep 5, 2025 | 14,300.00 | 14,700.00 | 14,300.00 | 14,600.00 | 14,600.00 | 1.39% | 91,309 |
| Sep 4, 2025 | 14,300.00 | 14,400.00 | 14,200.00 | 14,400.00 | 14,400.00 | - | 24,800 |
| Sep 3, 2025 | 14,300.00 | 14,400.00 | 14,200.00 | 14,400.00 | 14,400.00 | 0.70% | 31,700 |
| Aug 29, 2025 | 14,800.00 | 14,800.00 | 14,200.00 | 14,300.00 | 14,300.00 | 0.70% | 15,300 |
| Aug 28, 2025 | 13,900.00 | 14,900.00 | 13,900.00 | 14,200.00 | 14,200.00 | 0.71% | 49,414 |
| Aug 27, 2025 | 14,500.00 | 14,900.00 | 14,000.00 | 14,100.00 | 14,100.00 | 0.71% | 24,700 |
| Aug 26, 2025 | 14,000.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | 0.72% | 14,700 |
| Aug 25, 2025 | 14,000.00 | 14,100.00 | 13,800.00 | 13,900.00 | 13,900.00 | -0.71% | 14,714 |
| Aug 22, 2025 | 13,800.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | 1.45% | 17,101 |
| Aug 21, 2025 | 14,200.00 | 14,200.00 | 13,800.00 | 13,800.00 | 13,800.00 | -0.72% | 33,800 |
| Aug 20, 2025 | 14,400.00 | 14,400.00 | 13,900.00 | 13,900.00 | 13,900.00 | -0.71% | 33,100 |
| Aug 19, 2025 | 14,000.00 | 14,200.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 14,600 |
| Aug 18, 2025 | 14,300.00 | 14,300.00 | 13,800.00 | 14,000.00 | 14,000.00 | - | 8,800 |
| Aug 15, 2025 | 14,200.00 | 14,200.00 | 13,900.00 | 14,000.00 | 14,000.00 | -1.41% | 57,600 |
| Aug 14, 2025 | 14,500.00 | 14,500.00 | 14,000.00 | 14,200.00 | 14,200.00 | 1.43% | 19,100 |
| Aug 13, 2025 | 14,000.00 | 14,100.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 46,200 |
| Aug 12, 2025 | 13,900.00 | 14,100.00 | 13,900.00 | 14,000.00 | 14,000.00 | 1.45% | 21,000 |
| Aug 11, 2025 | 13,900.00 | 13,900.00 | 13,800.00 | 13,800.00 | 13,800.00 | - | 19,200 |
| Aug 8, 2025 | 13,800.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,800.00 | - | 27,110 |
| Aug 7, 2025 | 13,800.00 | 13,800.00 | 13,700.00 | 13,800.00 | 13,800.00 | - | 2,500 |
| Aug 6, 2025 | 13,800.00 | 13,800.00 | 13,700.00 | 13,800.00 | 13,800.00 | - | 6,600 |
| Aug 5, 2025 | 13,700.00 | 13,800.00 | 13,600.00 | 13,800.00 | 13,800.00 | 1.47% | 107,200 |
| Aug 4, 2025 | 13,800.00 | 13,800.00 | 13,600.00 | 13,600.00 | 13,600.00 | -1.45% | 9,500 |
| Aug 1, 2025 | 13,900.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,800.00 | -0.72% | 9,100 |
| Jul 31, 2025 | 14,000.00 | 14,000.00 | 13,700.00 | 13,900.00 | 13,900.00 | - | 31,902 |
| Jul 30, 2025 | 14,000.00 | 14,000.00 | 13,900.00 | 13,900.00 | 13,900.00 | 1.46% | 1,100 |
| Jul 29, 2025 | 13,900.00 | 13,900.00 | 13,700.00 | 13,700.00 | 13,700.00 | -2.14% | 31,500 |
| Jul 28, 2025 | 14,000.00 | 14,100.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 53,434 |
| Jul 25, 2025 | 14,000.00 | 14,100.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 49,406 |
| Jul 24, 2025 | 13,800.00 | 15,100.00 | 13,800.00 | 14,000.00 | 14,000.00 | 1.45% | 23,200 |
| Jul 23, 2025 | 13,700.00 | 13,800.00 | 13,600.00 | 13,800.00 | 13,800.00 | - | 17,900 |
| Jul 22, 2025 | 13,900.00 | 14,000.00 | 13,800.00 | 13,800.00 | 13,800.00 | -0.72% | 3,700 |
| Jul 21, 2025 | 13,800.00 | 13,900.00 | 13,700.00 | 13,900.00 | 13,900.00 | 1.46% | 85,718 |
| Jul 18, 2025 | 13,600.00 | 13,800.00 | 13,600.00 | 13,700.00 | 13,700.00 | -0.72% | 6,800 |
| Jul 17, 2025 | 13,700.00 | 14,200.00 | 13,600.00 | 13,800.00 | 13,800.00 | 1.47% | 16,403 |
| Jul 16, 2025 | 13,500.00 | 13,600.00 | 13,500.00 | 13,600.00 | 13,600.00 | - | 18,210 |
| Jul 15, 2025 | 13,700.00 | 13,700.00 | 13,500.00 | 13,600.00 | 13,600.00 | - | 36,400 |
| Jul 14, 2025 | 14,000.00 | 14,000.00 | 13,600.00 | 13,600.00 | 13,600.00 | - | 31,500 |
| Jul 11, 2025 | 13,600.00 | 13,700.00 | 13,600.00 | 13,600.00 | 13,600.00 | - | 63,038 |
| Jul 10, 2025 | 13,700.00 | 13,700.00 | 13,600.00 | 13,600.00 | 13,600.00 | -0.73% | 2,103 |
| Jul 9, 2025 | 13,600.00 | 13,700.00 | 13,500.00 | 13,700.00 | 13,700.00 | 0.74% | 33,000 |
| Jul 8, 2025 | 13,800.00 | 13,800.00 | 13,500.00 | 13,600.00 | 13,600.00 | - | 26,311 |
| Jul 7, 2025 | 13,700.00 | 13,700.00 | 13,500.00 | 13,600.00 | 13,600.00 | 0.74% | 10,400 |