Tien Thanh Service and Trading JSC (HNX:TTH)
Vietnam · Delayed Price · Currency is VND 2,100.00
-200.00 (-8.70%)
At close: Jul 20, 2026
HNX:TTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2,200.00 | 2,200.00 | 2,100.00 | 2,100.00 | 2,100.00 | -8.70% | 1,053,300 |
| Jul 17, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | -8.00% | 490,169 |
| Jul 16, 2026 | 2,700.00 | 2,700.00 | 2,500.00 | 2,500.00 | 2,500.00 | -7.41% | 401,654 |
| Jul 15, 2026 | 2,800.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | 3.85% | 1,742,586 |
| Jul 14, 2026 | 2,400.00 | 2,600.00 | 2,400.00 | 2,600.00 | 2,600.00 | 8.33% | 1,121,322 |
| Jul 13, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | - | 74,044 |
| Jul 10, 2026 | 2,200.00 | 2,400.00 | 2,200.00 | 2,400.00 | 2,400.00 | 4.35% | 247,206 |
| Jul 9, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | -4.17% | 60,138 |
| Jul 8, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | 4.35% | 565,701 |
| Jul 7, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | -4.17% | 64,810 |
| Jul 6, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | 4.35% | 399,606 |
| Jul 3, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | -4.17% | 122,404 |
| Jul 2, 2026 | 2,200.00 | 2,400.00 | 2,200.00 | 2,400.00 | 2,400.00 | 4.35% | 180,990 |
| Jul 1, 2026 | 2,300.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 50,978 |
| Jun 30, 2026 | 2,300.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 37,539 |
| Jun 29, 2026 | 2,300.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 43,100 |
| Jun 26, 2026 | 2,200.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 108,686 |
| Jun 25, 2026 | 2,300.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | -4.17% | 132,303 |
| Jun 24, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | 4.35% | 9,539 |
| Jun 23, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | -4.17% | 359,106 |
| Jun 22, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | - | 19,054 |
| Jun 19, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | 4.35% | 140,705 |
| Jun 18, 2026 | 2,300.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 124,105 |
| Jun 17, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 40,206 |
| Jun 16, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 57,824 |
| Jun 15, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | -4.17% | 86,306 |
| Jun 12, 2026 | 2,400.00 | 2,500.00 | 2,400.00 | 2,400.00 | 2,400.00 | - | 138,820 |
| Jun 11, 2026 | 2,300.00 | 2,500.00 | 2,300.00 | 2,400.00 | 2,400.00 | 4.35% | 900,207 |
| Jun 10, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 12,017 |
| Jun 9, 2026 | 2,300.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 203,600 |
| Jun 8, 2026 | 2,200.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,300.00 | 4.55% | 45,800 |
| Jun 5, 2026 | 2,300.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | -4.35% | 64,700 |
| Jun 4, 2026 | 2,200.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 55,000 |
| Jun 3, 2026 | 2,300.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,300.00 | -4.17% | 8,000 |
| Jun 2, 2026 | 2,200.00 | 2,400.00 | 2,200.00 | 2,400.00 | 2,400.00 | 9.09% | 56,201 |
| Jun 1, 2026 | 2,200.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 47,307 |
| May 29, 2026 | 2,300.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | -4.35% | 6,800 |
| May 28, 2026 | 2,300.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 9,500 |
| May 27, 2026 | 2,300.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 37,300 |
| May 26, 2026 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 8,200 |
| May 25, 2026 | 2,300.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 24,950 |
| May 22, 2026 | 2,300.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 22,100 |
| May 21, 2026 | 2,400.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 5,617 |
| May 20, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 32,500 |
| May 19, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | -4.17% | 155,333 |
| May 18, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | - | 188,325 |
| May 15, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | 4.35% | 103,552 |
| May 14, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | -4.17% | 169,366 |
| May 13, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | 4.35% | 249,200 |
| May 12, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 13,400 |