Tien Thanh Service and Trading JSC (HNX:TTH)
Vietnam · Delayed Price · Currency is VND 2,500.00
+200.00 (8.70%)
At close: Mar 17, 2026
HNX:TTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 2,400.00 | 2,500.00 | 2,400.00 | 2,500.00 | 2,500.00 | 8.70% | 105,699 |
| Mar 16, 2026 | 2,400.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 64,039 |
| Mar 13, 2026 | 2,300.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 30,701 |
| Mar 12, 2026 | 2,300.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 24,212 |
| Mar 11, 2026 | 2,300.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 71,500 |
| Mar 10, 2026 | 2,300.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 37,104 |
| Mar 9, 2026 | 2,300.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | -4.17% | 239,608 |
| Mar 6, 2026 | 2,400.00 | 2,500.00 | 2,300.00 | 2,400.00 | 2,400.00 | - | 84,053 |
| Mar 5, 2026 | 2,500.00 | 2,500.00 | 2,400.00 | 2,400.00 | 2,400.00 | -4.00% | 128,563 |
| Mar 4, 2026 | 2,500.00 | 2,600.00 | 2,400.00 | 2,500.00 | 2,500.00 | -3.85% | 63,638 |
| Mar 3, 2026 | 2,500.00 | 2,600.00 | 2,400.00 | 2,600.00 | 2,600.00 | 4.00% | 71,801 |
| Mar 2, 2026 | 2,600.00 | 2,600.00 | 2,500.00 | 2,500.00 | 2,500.00 | -7.41% | 376,763 |
| Feb 27, 2026 | 2,700.00 | 2,700.00 | 2,500.00 | 2,700.00 | 2,700.00 | 3.85% | 668,582 |
| Feb 26, 2026 | 2,600.00 | 2,700.00 | 2,500.00 | 2,600.00 | 2,600.00 | 4.00% | 963,711 |
| Feb 25, 2026 | 2,400.00 | 2,500.00 | 2,300.00 | 2,500.00 | 2,500.00 | 8.70% | 732,755 |
| Feb 24, 2026 | 2,300.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 45,400 |
| Feb 23, 2026 | 2,400.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 87,872 |
| Feb 13, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | 4.55% | 351,904 |
| Feb 12, 2026 | 2,200.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | -4.35% | 191,601 |
| Feb 11, 2026 | 2,300.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 58,936 |
| Feb 10, 2026 | 2,200.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,300.00 | 4.55% | 21,970 |
| Feb 9, 2026 | 2,300.00 | 2,400.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 281,902 |
| Feb 6, 2026 | 2,200.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 34,404 |
| Feb 5, 2026 | 2,300.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 29,866 |
| Feb 4, 2026 | 2,300.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 37,310 |
| Feb 3, 2026 | 2,300.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | -4.35% | 60,100 |
| Feb 2, 2026 | 2,300.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 53,920 |
| Jan 30, 2026 | 2,300.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,300.00 | 4.55% | 77,000 |
| Jan 29, 2026 | 2,200.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | -4.35% | 102,980 |
| Jan 28, 2026 | 2,200.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 58,111 |
| Jan 27, 2026 | 2,300.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 106,511 |
| Jan 26, 2026 | 2,300.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 138,800 |
| Jan 23, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 87,200 |
| Jan 22, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 108,915 |
| Jan 21, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 146,948 |
| Jan 20, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 142,951 |
| Jan 19, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 50,100 |
| Jan 16, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 52,513 |
| Jan 15, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 41,300 |
| Jan 14, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | -4.17% | 164,809 |
| Jan 13, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | 4.35% | 43,535 |
| Jan 12, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 123,505 |
| Jan 9, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 179,170 |
| Jan 8, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | -4.17% | 73,006 |
| Jan 7, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | - | 62,438 |
| Jan 6, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | 4.35% | 29,105 |
| Jan 5, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 48,401 |
| Dec 31, 2025 | 2,300.00 | 2,500.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 38,058 |
| Dec 30, 2025 | 2,300.00 | 2,500.00 | 2,300.00 | 2,300.00 | 2,300.00 | -4.17% | 48,625 |
| Dec 29, 2025 | 2,300.00 | 2,500.00 | 2,300.00 | 2,400.00 | 2,400.00 | 4.35% | 69,702 |