Thanh An 96 Installation And Construction JSC (HNX:TA9)
Vietnam · Delayed Price · Currency is VND 10,000
-500 (-4.76%)
At close: Jul 20, 2026
HNX:TA9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 10,000.00 | 10,400.00 | 10,000.00 | 10,000.00 | 10,000.00 | -4.76% | 12,100 |
| Jul 17, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 5.00% | 119 |
| Jul 16, 2026 | 10,400.00 | 10,400.00 | 10,000.00 | 10,000.00 | 10,000.00 | -3.85% | 14,608 |
| Jul 15, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 434 |
| Jul 14, 2026 | 10,400.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 2,713 |
| Jul 13, 2026 | 10,300.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | 1.96% | 6,400 |
| Jul 10, 2026 | 10,300.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | 0.99% | 2,305 |
| Jul 9, 2026 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 0.17% | 16,058 |
| Jul 8, 2026 | 9,995.62 | 10,083.30 | 9,995.62 | 10,083.30 | 10,083.30 | 0.88% | 2,282 |
| Jul 7, 2026 | 9,995.62 | 10,083.30 | 9,995.62 | 9,995.62 | 9,995.62 | 0.88% | 1,140 |
| Jul 6, 2026 | 9,907.94 | 10,083.30 | 9,907.94 | 9,907.94 | 9,907.94 | - | 9,467 |
| Jul 3, 2026 | 9,995.62 | 9,995.62 | 9,907.94 | 9,907.94 | 9,907.94 | -0.88% | 11,861 |
| Jul 2, 2026 | 9,995.62 | 9,995.62 | 9,995.62 | 9,995.62 | 9,995.62 | - | 798 |
| Jul 1, 2026 | 10,083.30 | 10,083.30 | 9,995.62 | 9,995.62 | 9,995.62 | - | 1,140 |
| Jun 30, 2026 | 9,907.94 | 9,995.62 | 9,820.25 | 9,995.62 | 9,995.62 | - | 9,352 |
| Jun 29, 2026 | 9,995.62 | 9,995.62 | 9,995.62 | 9,995.62 | 9,995.62 | 0.88% | 342 |
| Jun 26, 2026 | 9,820.25 | 9,907.94 | 9,820.25 | 9,907.94 | 9,907.94 | - | 1,027 |
| Jun 25, 2026 | 9,995.62 | 9,995.62 | 9,820.25 | 9,907.94 | 9,907.94 | - | 2,509 |
| Jun 24, 2026 | 9,820.25 | 9,907.94 | 9,732.57 | 9,907.94 | 9,907.94 | 0.89% | 4,336 |
| Jun 23, 2026 | 9,907.94 | 9,907.94 | 9,820.25 | 9,820.25 | 9,820.25 | - | 9,124 |
| Jun 22, 2026 | 10,083.30 | 10,083.30 | 9,820.25 | 9,820.25 | 9,820.25 | -0.88% | 2,395 |
| Jun 19, 2026 | 10,083.30 | 10,083.30 | 9,907.94 | 9,907.94 | 9,907.94 | - | 228 |
| Jun 18, 2026 | 10,083.30 | 10,083.30 | 9,907.94 | 9,907.94 | 9,907.94 | - | 5,018 |
| Jun 17, 2026 | 9,820.25 | 9,995.62 | 9,820.25 | 9,907.94 | 9,907.94 | - | 2,851 |
| Jun 16, 2026 | 9,995.62 | 9,995.62 | 9,907.94 | 9,907.94 | 9,907.94 | - | 29,310 |
| Jun 15, 2026 | 10,083.30 | 10,083.30 | 9,732.57 | 9,907.94 | 9,907.94 | - | 3,193 |
| Jun 12, 2026 | 10,083.30 | 10,083.30 | 9,907.94 | 9,907.94 | 9,907.94 | -0.88% | 4,904 |
| Jun 11, 2026 | 9,907.94 | 10,083.30 | 9,907.94 | 9,995.62 | 9,995.62 | 0.88% | 16,750 |
| Jun 10, 2026 | 9,820.25 | 9,995.62 | 9,820.25 | 9,907.94 | 9,907.94 | - | 2,166 |
| Jun 9, 2026 | 10,083.30 | 10,083.30 | 9,907.94 | 9,907.94 | 9,907.94 | - | 2,395 |
| Jun 8, 2026 | 9,995.62 | 9,995.62 | 9,907.94 | 9,907.94 | 9,907.94 | -0.88% | 13,914 |
| Jun 5, 2026 | 10,170.98 | 10,170.98 | 9,995.62 | 9,995.62 | 9,995.62 | - | 1,824 |
| Jun 4, 2026 | 9,820.25 | 10,083.30 | 9,820.25 | 9,995.62 | 9,995.62 | 0.88% | 798 |
| Jun 3, 2026 | 10,083.30 | 10,083.30 | 9,907.94 | 9,907.94 | 9,907.94 | -1.74% | 684 |
| Jun 2, 2026 | 10,083.30 | 10,083.30 | 10,083.30 | 10,083.30 | 10,083.30 | - | 134 |
| Jun 1, 2026 | 10,083.30 | 10,083.30 | 9,995.62 | 10,083.30 | 10,083.30 | - | 1,368 |
| May 29, 2026 | 9,820.25 | 10,083.30 | 9,820.25 | 10,083.30 | 10,083.30 | - | 1,733 |
| May 28, 2026 | 10,083.30 | 10,083.30 | 10,083.30 | 10,083.30 | 10,083.30 | 0.88% | 342 |
| May 27, 2026 | 9,907.94 | 9,995.62 | 9,907.94 | 9,995.62 | 9,995.62 | - | 1,715 |
| May 26, 2026 | 9,995.62 | 9,995.62 | 9,907.94 | 9,995.62 | 9,995.62 | 0.88% | 11,747 |
| May 25, 2026 | 9,820.25 | 9,995.62 | 9,820.25 | 9,907.94 | 9,907.94 | - | 7,071 |
| May 22, 2026 | 10,083.30 | 10,083.30 | 9,820.25 | 9,907.94 | 9,907.94 | - | 1,596 |
| May 21, 2026 | 10,170.98 | 10,170.98 | 9,907.94 | 9,907.94 | 9,907.94 | -0.88% | 17,107 |
| May 20, 2026 | 9,907.94 | 10,083.30 | 9,644.89 | 9,995.62 | 9,995.62 | 0.88% | 13,914 |
| May 19, 2026 | 9,907.94 | 9,995.62 | 9,907.94 | 9,907.94 | 9,907.94 | -0.88% | 3,877 |
| May 18, 2026 | 10,170.98 | 10,170.98 | 9,820.25 | 9,995.62 | 9,995.62 | 0.88% | 11,747 |
| May 15, 2026 | 9,995.62 | 10,083.30 | 9,732.57 | 9,907.94 | 9,907.94 | -1.74% | 42,084 |
| May 14, 2026 | 10,258.66 | 10,258.66 | 9,995.62 | 10,083.30 | 10,083.30 | - | 9,239 |
| May 13, 2026 | 9,995.62 | 10,083.30 | 9,995.62 | 10,083.30 | 10,083.30 | - | 7,641 |
| May 12, 2026 | 10,170.98 | 10,170.98 | 9,995.62 | 10,083.30 | 10,083.30 | - | 26,477 |