Thanh An 96 Installation And Construction JSC (HNX:TA9)
Vietnam · Delayed Price · Currency is VND 11,400
+100 (0.88%)
At close: May 18, 2026
HNX:TA9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 11,600.00 | 11,600.00 | 11,200.00 | 11,400.00 | 11,400.00 | 0.88% | 10,300 |
| May 15, 2026 | 11,400.00 | 11,500.00 | 11,100.00 | 11,300.00 | 11,300.00 | -1.74% | 36,900 |
| May 14, 2026 | 11,700.00 | 11,700.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 8,101 |
| May 13, 2026 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 6,700 |
| May 12, 2026 | 11,600.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 23,216 |
| May 11, 2026 | 11,600.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 2,900 |
| May 8, 2026 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 300 |
| May 7, 2026 | 11,700.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 1,600 |
| May 6, 2026 | 11,400.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | -0.86% | 2,300 |
| May 5, 2026 | 11,700.00 | 11,700.00 | 11,600.00 | 11,600.00 | 11,600.00 | 0.87% | 400 |
| May 4, 2026 | 11,600.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | 0.88% | 13,800 |
| Apr 29, 2026 | 11,500.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | 0.88% | 4,900 |
| Apr 28, 2026 | 11,400.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | -1.74% | 5,900 |
| Apr 24, 2026 | 11,500.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 6,600 |
| Apr 23, 2026 | 11,500.00 | 11,700.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 29,000 |
| Apr 22, 2026 | 11,800.00 | 11,800.00 | 11,400.00 | 11,500.00 | 11,500.00 | -1.71% | 27,400 |
| Apr 21, 2026 | 11,800.00 | 11,800.00 | 11,500.00 | 11,700.00 | 11,700.00 | 0.86% | 2,200 |
| Apr 20, 2026 | 11,800.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.69% | 6,500 |
| Apr 17, 2026 | 11,600.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | 0.85% | 18,001 |
| Apr 16, 2026 | 11,600.00 | 11,700.00 | 11,600.00 | 11,700.00 | 11,700.00 | - | 200 |
| Apr 15, 2026 | 11,700.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 0.86% | 10,600 |
| Apr 14, 2026 | 11,600.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 0.87% | 6,300 |
| Apr 13, 2026 | 11,500.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | -0.86% | 11,001 |
| Apr 10, 2026 | 11,500.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | 0.87% | 30,242 |
| Apr 9, 2026 | 11,800.00 | 11,800.00 | 11,300.00 | 11,500.00 | 11,500.00 | - | 8,400 |
| Apr 8, 2026 | 12,000.00 | 12,000.00 | 11,400.00 | 11,500.00 | 11,500.00 | -1.71% | 43,000 |
| Apr 7, 2026 | 11,600.00 | 11,800.00 | 11,400.00 | 11,700.00 | 11,700.00 | 0.86% | 22,500 |
| Apr 6, 2026 | 11,600.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 26,400 |
| Apr 3, 2026 | 11,600.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 0.87% | 16,300 |
| Apr 2, 2026 | 11,700.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | -2.54% | 83,200 |
| Apr 1, 2026 | 12,000.00 | 12,000.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.84% | 20,300 |
| Mar 31, 2026 | 11,900.00 | 12,100.00 | 11,600.00 | 11,900.00 | 11,900.00 | -1.65% | 221,604 |
| Mar 30, 2026 | 11,900.00 | 12,100.00 | 11,900.00 | 12,100.00 | 12,100.00 | - | 17,100 |
| Mar 27, 2026 | 12,100.00 | 12,100.00 | 12,000.00 | 12,100.00 | 12,100.00 | -0.82% | 12,600 |
| Mar 26, 2026 | 12,200.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 3,508 |
| Mar 25, 2026 | 12,200.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 1.67% | 500 |
| Mar 24, 2026 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.83% | 12,300 |
| Mar 23, 2026 | 12,200.00 | 12,200.00 | 11,900.00 | 12,100.00 | 12,100.00 | -0.82% | 23,200 |
| Mar 20, 2026 | 12,000.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 0.83% | 27,930 |
| Mar 19, 2026 | 12,100.00 | 12,100.00 | 12,000.00 | 12,100.00 | 12,100.00 | -0.82% | 1,200 |
| Mar 18, 2026 | 12,100.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | - | 7,900 |
| Mar 17, 2026 | 12,200.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | - | 2,100 |
| Mar 16, 2026 | 12,000.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | - | 7,300 |
| Mar 13, 2026 | 12,100.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | - | 8,200 |
| Mar 12, 2026 | 11,900.00 | 12,200.00 | 11,900.00 | 12,200.00 | 12,200.00 | - | 2,800 |
| Mar 11, 2026 | 12,000.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | -1.61% | 900 |
| Mar 10, 2026 | 12,000.00 | 12,400.00 | 11,500.00 | 12,400.00 | 12,400.00 | 5.08% | 16,200 |
| Mar 9, 2026 | 12,200.00 | 12,200.00 | 11,500.00 | 11,800.00 | 11,800.00 | -3.28% | 32,317 |
| Mar 6, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 2,400 |
| Mar 5, 2026 | 12,200.00 | 12,200.00 | 11,900.00 | 12,200.00 | 12,200.00 | 0.83% | 3,400 |