Truong Son Investment and Construction JSC (HOSE:TSA)
Vietnam · Delayed Price · Currency is VND 14,650
+50 (0.34%)
At close: Feb 9, 2026
HOSE:TSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 14,650.00 | 14,800.00 | 14,650.00 | 14,650.00 | 14,650.00 | 0.34% | 118,800 |
| Feb 6, 2026 | 14,850.00 | 14,850.00 | 14,500.00 | 14,600.00 | 14,600.00 | -1.68% | 169,400 |
| Feb 5, 2026 | 15,000.00 | 15,000.00 | 14,800.00 | 14,850.00 | 14,850.00 | -1.00% | 118,396 |
| Feb 4, 2026 | 14,850.00 | 15,000.00 | 14,800.00 | 15,000.00 | 15,000.00 | 1.35% | 217,552 |
| Feb 3, 2026 | 14,700.00 | 14,850.00 | 14,650.00 | 14,800.00 | 14,800.00 | 0.68% | 184,120 |
| Feb 2, 2026 | 14,800.00 | 14,800.00 | 14,600.00 | 14,700.00 | 14,700.00 | -0.34% | 126,300 |
| Jan 30, 2026 | 14,800.00 | 14,800.00 | 14,650.00 | 14,750.00 | 14,750.00 | -0.34% | 149,310 |
| Jan 29, 2026 | 14,750.00 | 14,900.00 | 14,750.00 | 14,800.00 | 14,800.00 | - | 185,400 |
| Jan 28, 2026 | 14,750.00 | 14,950.00 | 14,700.00 | 14,800.00 | 14,800.00 | - | 151,121 |
| Jan 27, 2026 | 14,850.00 | 14,850.00 | 14,700.00 | 14,800.00 | 14,800.00 | -0.67% | 114,110 |
| Jan 26, 2026 | 14,800.00 | 15,000.00 | 14,700.00 | 14,900.00 | 14,900.00 | 0.34% | 149,251 |
| Jan 23, 2026 | 15,000.00 | 15,000.00 | 14,500.00 | 14,850.00 | 14,850.00 | -1.00% | 173,500 |
| Jan 22, 2026 | 14,900.00 | 15,050.00 | 14,800.00 | 15,000.00 | 15,000.00 | 0.67% | 155,900 |
| Jan 21, 2026 | 15,100.00 | 15,100.00 | 14,800.00 | 14,900.00 | 14,900.00 | -1.97% | 132,700 |
| Jan 20, 2026 | 14,900.00 | 15,200.00 | 14,850.00 | 15,200.00 | 15,200.00 | 1.33% | 229,500 |
| Jan 19, 2026 | 15,150.00 | 15,250.00 | 14,950.00 | 15,000.00 | 15,000.00 | -1.64% | 171,333 |
| Jan 16, 2026 | 15,300.00 | 15,400.00 | 15,100.00 | 15,250.00 | 15,250.00 | -0.97% | 142,690 |
| Jan 15, 2026 | 15,500.00 | 15,800.00 | 15,300.00 | 15,400.00 | 15,400.00 | -0.65% | 178,147 |
| Jan 14, 2026 | 15,100.00 | 15,600.00 | 15,000.00 | 15,500.00 | 15,500.00 | 2.65% | 281,910 |
| Jan 13, 2026 | 15,250.00 | 15,300.00 | 14,900.00 | 15,100.00 | 15,100.00 | -0.66% | 135,905 |
| Jan 12, 2026 | 14,800.00 | 15,250.00 | 14,350.00 | 15,200.00 | 15,200.00 | 2.70% | 258,905 |
| Jan 9, 2026 | 15,300.00 | 15,400.00 | 14,500.00 | 14,800.00 | 14,800.00 | -2.63% | 175,622 |
| Jan 8, 2026 | 15,600.00 | 16,000.00 | 14,800.00 | 15,200.00 | 15,200.00 | -3.80% | 200,131 |