Tien Thanh Service and Trading JSC (HNX:TTH)
Vietnam · Delayed Price · Currency is VND 2,200.00
-100.00 (-4.35%)
At close: Jun 5, 2026
HNX:TTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | -4.17% | 11,549 |
| May 8, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | 4.35% | 17,902 |
| May 7, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 1,731 |
| May 6, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 1,601 |
| May 5, 2026 | 2,300.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 70,400 |
| May 4, 2026 | 2,300.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 20,103 |
| Apr 29, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | -4.17% | 80,546 |
| Apr 28, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | - | 32,107 |
| Apr 24, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | 4.35% | 16,604 |
| Apr 23, 2026 | 2,400.00 | 2,400.00 | 2,200.00 | 2,300.00 | 2,300.00 | - | 45,131 |
| Apr 22, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 34,431 |
| Apr 21, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 20,461 |
| Apr 20, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 17,389 |
| Apr 17, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 94,466 |
| Apr 16, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 20,802 |
| Apr 15, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | -4.17% | 182,950 |
| Apr 14, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | - | 3,700 |
| Apr 13, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | 4.35% | 3,102 |
| Apr 10, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | -4.17% | 70,211 |
| Apr 9, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | - | 7,712 |
| Apr 8, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | 4.35% | 97,883 |
| Apr 7, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | -4.17% | 91,033 |
| Apr 6, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | - | 14,449 |
| Apr 3, 2026 | 2,500.00 | 2,500.00 | 2,400.00 | 2,400.00 | 2,400.00 | - | 21,626 |
| Apr 2, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | - | 10,064 |
| Apr 1, 2026 | 2,300.00 | 2,500.00 | 2,300.00 | 2,400.00 | 2,400.00 | - | 31,807 |
| Mar 31, 2026 | 2,400.00 | 2,500.00 | 2,300.00 | 2,400.00 | 2,400.00 | - | 33,541 |
| Mar 30, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | - | 36,456 |
| Mar 27, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | - | 49,979 |
| Mar 26, 2026 | 2,400.00 | 2,500.00 | 2,400.00 | 2,400.00 | 2,400.00 | -4.00% | 12,204 |
| Mar 25, 2026 | 2,300.00 | 2,500.00 | 2,300.00 | 2,500.00 | 2,500.00 | 4.17% | 7,523 |