Truong Son Investment and Construction JSC (HOSE:TSA)
Vietnam · Delayed Price · Currency is VND 15,350
-150 (-0.97%)
At close: Aug 13, 2026
HOSE:TSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 15,500.00 | 15,500.00 | 15,150.00 | 15,350.00 | 15,350.00 | -0.97% | 104,200 |
| Aug 12, 2026 | 15,500.00 | 15,550.00 | 15,400.00 | 15,500.00 | 15,500.00 | -0.32% | 81,600 |
| Aug 11, 2026 | 15,500.00 | 15,700.00 | 15,450.00 | 15,550.00 | 15,550.00 | - | 81,900 |
| Aug 10, 2026 | 15,550.00 | 15,550.00 | 15,450.00 | 15,550.00 | 15,550.00 | - | 84,356 |
| Aug 7, 2026 | 15,500.00 | 15,600.00 | 15,450.00 | 15,550.00 | 15,550.00 | 0.32% | 81,702 |
| Aug 6, 2026 | 15,600.00 | 15,700.00 | 15,450.00 | 15,500.00 | 15,500.00 | -0.64% | 90,700 |
| Aug 5, 2026 | 15,650.00 | 15,700.00 | 15,550.00 | 15,600.00 | 15,600.00 | -0.32% | 81,604 |
| Aug 4, 2026 | 15,550.00 | 15,650.00 | 15,550.00 | 15,650.00 | 15,650.00 | 0.64% | 100,302 |
| Aug 3, 2026 | 15,450.00 | 15,600.00 | 15,450.00 | 15,550.00 | 15,550.00 | 0.32% | 93,101 |
| Jul 31, 2026 | 15,300.00 | 15,600.00 | 15,300.00 | 15,500.00 | 15,500.00 | 1.31% | 101,000 |
| Jul 30, 2026 | 15,000.00 | 15,300.00 | 14,800.00 | 15,300.00 | 15,300.00 | 1.66% | 90,300 |
| Jul 29, 2026 | 15,100.00 | 15,100.00 | 15,050.00 | 15,050.00 | 15,050.00 | -0.33% | 76,200 |
| Jul 28, 2026 | 15,200.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | -0.66% | 51,800 |
| Jul 27, 2026 | 15,000.00 | 15,250.00 | 15,000.00 | 15,200.00 | 15,200.00 | 1.33% | 43,700 |
| Jul 24, 2026 | 15,250.00 | 15,400.00 | 15,000.00 | 15,000.00 | 15,000.00 | -1.96% | 56,401 |
| Jul 23, 2026 | 15,150.00 | 15,300.00 | 15,150.00 | 15,300.00 | 15,300.00 | 0.66% | 59,200 |
| Jul 22, 2026 | 15,200.00 | 15,200.00 | 15,100.00 | 15,200.00 | 15,200.00 | -0.33% | 45,600 |
| Jul 21, 2026 | 15,300.00 | 15,350.00 | 15,100.00 | 15,250.00 | 15,250.00 | -0.33% | 74,700 |
| Jul 20, 2026 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | -0.65% | 1,500 |
| Jul 17, 2026 | 15,400.00 | 15,400.00 | 15,350.00 | 15,400.00 | 15,400.00 | - | 108,301 |
| Jul 16, 2026 | 15,450.00 | 15,450.00 | 15,250.00 | 15,400.00 | 15,400.00 | - | 147,200 |
| Jul 15, 2026 | 15,300.00 | 15,400.00 | 15,250.00 | 15,400.00 | 15,400.00 | 0.33% | 71,800 |
| Jul 14, 2026 | 15,350.00 | 15,400.00 | 15,250.00 | 15,350.00 | 15,350.00 | - | 71,100 |
| Jul 13, 2026 | 15,350.00 | 15,350.00 | 15,150.00 | 15,350.00 | 15,350.00 | - | 83,800 |
| Jul 10, 2026 | 15,400.00 | 15,400.00 | 15,300.00 | 15,350.00 | 15,350.00 | -0.32% | 69,100 |
| Jul 9, 2026 | 15,400.00 | 15,450.00 | 15,300.00 | 15,400.00 | 15,400.00 | -0.32% | 52,701 |
| Jul 8, 2026 | 15,400.00 | 15,450.00 | 15,200.00 | 15,450.00 | 15,450.00 | 0.32% | 142,600 |
| Jul 7, 2026 | 15,250.00 | 15,500.00 | 15,250.00 | 15,400.00 | 15,400.00 | 0.65% | 62,301 |
| Jul 6, 2026 | 15,350.00 | 15,400.00 | 15,100.00 | 15,300.00 | 15,300.00 | -0.33% | 53,511 |
| Jul 3, 2026 | 15,500.00 | 15,500.00 | 15,350.00 | 15,350.00 | 15,350.00 | -0.97% | 84,602 |
| Jul 2, 2026 | 15,500.00 | 15,550.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 87,610 |
| Jul 1, 2026 | 15,400.00 | 15,500.00 | 15,400.00 | 15,500.00 | 15,500.00 | 0.65% | 80,600 |
| Jun 30, 2026 | 15,400.00 | 15,450.00 | 15,300.00 | 15,400.00 | 15,400.00 | - | 89,900 |
| Jun 29, 2026 | 15,300.00 | 15,600.00 | 15,300.00 | 15,400.00 | 15,400.00 | 0.65% | 101,972 |
| Jun 26, 2026 | 15,250.00 | 15,400.00 | 15,250.00 | 15,300.00 | 15,300.00 | 0.33% | 59,800 |
| Jun 25, 2026 | 15,200.00 | 15,300.00 | 15,200.00 | 15,250.00 | 15,250.00 | - | 59,900 |
| Jun 24, 2026 | 15,300.00 | 15,350.00 | 15,250.00 | 15,250.00 | 15,250.00 | -0.33% | 90,761 |
| Jun 23, 2026 | 14,900.00 | 15,300.00 | 14,750.00 | 15,300.00 | 15,300.00 | 2.68% | 187,611 |
| Jun 22, 2026 | 16,000.00 | 16,950.00 | 14,900.00 | 14,900.00 | 14,900.00 | -6.88% | 118,560 |
| Jun 19, 2026 | 16,250.00 | 16,250.00 | 15,900.00 | 16,000.00 | 16,000.00 | -1.54% | 103,257 |
| Jun 18, 2026 | 15,200.00 | 16,250.00 | 15,200.00 | 16,250.00 | 16,250.00 | 6.91% | 407,173 |
| Jun 17, 2026 | 15,150.00 | 15,250.00 | 15,050.00 | 15,200.00 | 15,200.00 | - | 92,600 |
| Jun 16, 2026 | 15,200.00 | 15,250.00 | 15,150.00 | 15,200.00 | 15,200.00 | - | 101,100 |
| Jun 15, 2026 | 15,250.00 | 15,250.00 | 15,150.00 | 15,200.00 | 15,200.00 | - | 95,500 |
| Jun 12, 2026 | 15,150.00 | 15,200.00 | 15,150.00 | 15,200.00 | 15,200.00 | 0.66% | 102,800 |
| Jun 11, 2026 | 15,150.00 | 15,200.00 | 15,100.00 | 15,100.00 | 15,100.00 | - | 93,301 |
| Jun 10, 2026 | 15,150.00 | 15,250.00 | 15,100.00 | 15,100.00 | 15,100.00 | -0.33% | 117,100 |
| Jun 9, 2026 | 15,250.00 | 15,350.00 | 15,150.00 | 15,150.00 | 15,150.00 | -0.66% | 100,300 |
| Jun 8, 2026 | 15,200.00 | 15,300.00 | 15,100.00 | 15,250.00 | 15,250.00 | 0.33% | 104,900 |
| Jun 5, 2026 | 15,050.00 | 15,200.00 | 15,050.00 | 15,200.00 | 15,200.00 | 0.66% | 103,000 |