Tay Ninh Tourist - Trading JSC (HNX:TTT)
Vietnam · Delayed Price · Currency is VND 34,800
-100 (-0.29%)
At close: Dec 2, 2025
HNX:TTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 34,500.00 | 34,500.00 | 34,400.00 | 34,400.00 | 34,400.00 | -1.15% | 500 |
| Dec 2, 2025 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | -0.29% | 200 |
| Dec 1, 2025 | 34,500.00 | 36,000.00 | 34,500.00 | 34,900.00 | 34,900.00 | 1.45% | 3,600 |
| Nov 27, 2025 | 33,900.00 | 34,400.00 | 33,900.00 | 34,400.00 | 34,400.00 | 1.47% | 710 |
| Nov 24, 2025 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | - | 100 |
| Nov 20, 2025 | 34,800.00 | 34,800.00 | 33,900.00 | 33,900.00 | 33,900.00 | - | 600 |
| Nov 19, 2025 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 0.30% | 100 |
| Nov 18, 2025 | 33,600.00 | 33,800.00 | 33,600.00 | 33,800.00 | 33,800.00 | 1.50% | 600 |
| Nov 14, 2025 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | - | 300 |
| Nov 13, 2025 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | - | 1,200 |
| Nov 12, 2025 | 33,000.00 | 33,300.00 | 33,000.00 | 33,300.00 | 33,300.00 | 0.91% | 1,100 |
| Nov 10, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 100 |
| Nov 7, 2025 | 33,700.00 | 33,700.00 | 33,000.00 | 33,000.00 | 33,000.00 | -2.08% | 300 |
| Nov 6, 2025 | 33,700.00 | 34,800.00 | 33,700.00 | 33,700.00 | 33,700.00 | - | 1,800 |
| Nov 4, 2025 | 33,800.00 | 33,800.00 | 33,600.00 | 33,700.00 | 33,700.00 | -0.30% | 3,000 |
| Nov 3, 2025 | 34,100.00 | 34,100.00 | 33,800.00 | 33,800.00 | 33,800.00 | -0.88% | 5,511 |
| Oct 31, 2025 | 34,000.00 | 34,600.00 | 34,000.00 | 34,100.00 | 34,100.00 | -1.16% | 400 |
| Oct 30, 2025 | 33,700.00 | 34,500.00 | 33,700.00 | 34,500.00 | 34,500.00 | -1.15% | 414 |
| Oct 29, 2025 | 35,000.00 | 35,000.00 | 34,600.00 | 34,900.00 | 34,900.00 | 4.49% | 4,700 |
| Oct 28, 2025 | 34,100.00 | 35,000.00 | 33,300.00 | 33,400.00 | 33,400.00 | -8.24% | 3,120 |
| Oct 27, 2025 | 35,800.00 | 36,400.00 | 35,800.00 | 36,400.00 | 34,400.00 | 1.68% | 8,063 |
| Oct 24, 2025 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 33,832.97 | 3.17% | 300 |
| Oct 23, 2025 | 35,400.00 | 35,600.00 | 34,700.00 | 34,700.00 | 32,793.41 | -0.57% | 2,000 |
| Oct 22, 2025 | 35,000.00 | 35,400.00 | 34,900.00 | 34,900.00 | 32,982.42 | -0.29% | 9,100 |
| Oct 21, 2025 | 35,700.00 | 35,700.00 | 35,000.00 | 35,000.00 | 33,076.92 | -1.96% | 500 |
| Oct 20, 2025 | 34,000.00 | 37,000.00 | 34,000.00 | 35,700.00 | 33,738.46 | 5.00% | 9,901 |
| Oct 17, 2025 | 33,700.00 | 34,000.00 | 33,700.00 | 34,000.00 | 32,131.87 | -4.76% | 600 |
| Oct 16, 2025 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 33,738.46 | -0.28% | 100 |
| Oct 15, 2025 | 33,400.00 | 35,800.00 | 33,400.00 | 35,800.00 | 33,832.97 | 7.19% | 3,900 |
| Oct 14, 2025 | 36,000.00 | 36,000.00 | 33,000.00 | 33,400.00 | 31,564.84 | -7.22% | 1,110 |
| Oct 13, 2025 | 36,500.00 | 36,500.00 | 36,000.00 | 36,000.00 | 34,021.98 | -1.37% | 100 |
| Oct 9, 2025 | 37,700.00 | 37,700.00 | 36,500.00 | 36,500.00 | 34,494.51 | 6.41% | 1,100 |
| Oct 8, 2025 | 37,000.00 | 41,600.00 | 34,200.00 | 34,300.00 | 32,415.38 | -9.50% | 2,301 |
| Oct 6, 2025 | 34,500.00 | 37,900.00 | 34,500.00 | 37,900.00 | 35,817.58 | 9.86% | 500 |
| Oct 3, 2025 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 32,604.40 | - | 200 |
| Oct 2, 2025 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 32,604.40 | - | 100 |
| Sep 29, 2025 | 35,500.00 | 35,500.00 | 34,500.00 | 34,500.00 | 32,604.40 | 4.55% | 200 |
| Sep 26, 2025 | 32,500.00 | 33,000.00 | 32,500.00 | 33,000.00 | 31,186.81 | -7.04% | 500 |
| Sep 25, 2025 | 32,600.00 | 35,500.00 | 32,600.00 | 35,500.00 | 33,549.45 | 9.23% | 1,000 |
| Sep 24, 2025 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 30,714.29 | -9.72% | 1,000 |
| Sep 23, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 34,021.98 | 2.27% | 100 |
| Sep 22, 2025 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 33,265.93 | 7.98% | 101 |
| Sep 19, 2025 | 35,800.00 | 35,800.00 | 32,600.00 | 32,600.00 | 30,808.79 | -5.51% | 1,000 |
| Sep 18, 2025 | 35,000.00 | 35,000.00 | 34,500.00 | 34,500.00 | 32,604.40 | -3.90% | 5,814 |
| Sep 17, 2025 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 33,927.47 | 7.81% | 235 |
| Sep 16, 2025 | 33,200.00 | 33,300.00 | 33,200.00 | 33,300.00 | 31,470.33 | 0.91% | 1,801 |
| Sep 15, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 31,186.81 | -0.30% | 400 |
| Sep 12, 2025 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 31,281.32 | 0.30% | 200 |
| Sep 11, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 31,186.81 | -0.30% | 100 |
| Sep 10, 2025 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 31,281.32 | - | 200 |