Truong Son Investment and Construction JSC (HOSE:TSA)
Vietnam · Delayed Price · Currency is VND 15,000
-300 (-1.96%)
At close: Jul 24, 2026
HOSE:TSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 15,100.00 | 15,100.00 | 14,950.00 | 15,100.00 | 15,100.00 | 0.33% | 74,400 |
| Jun 3, 2026 | 15,150.00 | 15,200.00 | 14,900.00 | 15,050.00 | 15,050.00 | -0.66% | 107,000 |
| Jun 2, 2026 | 15,200.00 | 15,200.00 | 15,050.00 | 15,150.00 | 15,150.00 | -0.33% | 90,261 |
| Jun 1, 2026 | 15,300.00 | 15,300.00 | 15,100.00 | 15,200.00 | 15,200.00 | -0.65% | 103,300 |
| May 29, 2026 | 15,150.00 | 15,300.00 | 15,150.00 | 15,300.00 | 15,300.00 | 0.66% | 100,100 |
| May 28, 2026 | 15,250.00 | 15,300.00 | 15,050.00 | 15,200.00 | 15,200.00 | -0.65% | 111,914 |
| May 27, 2026 | 15,450.00 | 15,500.00 | 15,250.00 | 15,300.00 | 15,300.00 | -0.65% | 93,106 |
| May 26, 2026 | 15,600.00 | 15,950.00 | 15,550.00 | 15,900.00 | 15,400.00 | 1.27% | 157,440 |
| May 25, 2026 | 15,800.00 | 15,900.00 | 15,700.00 | 15,700.00 | 15,206.29 | -0.63% | 120,203 |
| May 22, 2026 | 15,700.00 | 15,850.00 | 15,600.00 | 15,800.00 | 15,303.14 | 0.64% | 112,013 |
| May 21, 2026 | 15,400.00 | 15,800.00 | 15,400.00 | 15,700.00 | 15,206.29 | 1.95% | 137,431 |
| May 20, 2026 | 15,350.00 | 15,500.00 | 15,350.00 | 15,400.00 | 14,915.72 | 0.33% | 113,743 |
| May 19, 2026 | 15,350.00 | 15,350.00 | 15,250.00 | 15,350.00 | 14,867.30 | 0.33% | 108,300 |
| May 18, 2026 | 15,450.00 | 15,450.00 | 15,250.00 | 15,300.00 | 14,818.87 | -0.65% | 121,500 |
| May 15, 2026 | 15,400.00 | 15,500.00 | 15,350.00 | 15,400.00 | 14,915.72 | - | 106,341 |