Truong Son Investment and Construction JSC (HOSE:TSA)
Vietnam · Delayed Price · Currency is VND 15,800
+100 (0.64%)
At close: May 22, 2026
HOSE:TSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 15,700.00 | 15,850.00 | 15,600.00 | 15,800.00 | 15,800.00 | 0.64% | 112,013 |
| May 21, 2026 | 15,400.00 | 15,800.00 | 15,400.00 | 15,700.00 | 15,700.00 | 1.95% | 137,431 |
| May 20, 2026 | 15,350.00 | 15,500.00 | 15,350.00 | 15,400.00 | 15,400.00 | 0.33% | 113,743 |
| May 19, 2026 | 15,350.00 | 15,350.00 | 15,250.00 | 15,350.00 | 15,350.00 | 0.33% | 108,300 |
| May 18, 2026 | 15,450.00 | 15,450.00 | 15,250.00 | 15,300.00 | 15,300.00 | -0.65% | 121,500 |
| May 15, 2026 | 15,400.00 | 15,500.00 | 15,350.00 | 15,400.00 | 15,400.00 | - | 106,341 |
| May 14, 2026 | 15,350.00 | 15,400.00 | 15,300.00 | 15,400.00 | 15,400.00 | 0.33% | 111,902 |
| May 13, 2026 | 15,350.00 | 15,350.00 | 15,200.00 | 15,350.00 | 15,350.00 | 0.33% | 120,501 |
| May 12, 2026 | 15,300.00 | 15,300.00 | 15,200.00 | 15,300.00 | 15,300.00 | - | 74,200 |
| May 11, 2026 | 15,300.00 | 15,350.00 | 15,200.00 | 15,300.00 | 15,300.00 | - | 110,501 |
| May 8, 2026 | 15,300.00 | 15,350.00 | 15,300.00 | 15,300.00 | 15,300.00 | - | 101,812 |
| May 7, 2026 | 15,300.00 | 15,350.00 | 15,200.00 | 15,300.00 | 15,300.00 | -0.65% | 103,212 |
| May 6, 2026 | 15,600.00 | 15,600.00 | 15,400.00 | 15,400.00 | 15,400.00 | -1.28% | 119,912 |
| May 5, 2026 | 15,850.00 | 15,900.00 | 15,500.00 | 15,600.00 | 15,600.00 | -1.58% | 151,200 |
| May 4, 2026 | 15,950.00 | 16,000.00 | 15,800.00 | 15,850.00 | 15,850.00 | -0.63% | 136,701 |
| Apr 29, 2026 | 15,950.00 | 16,000.00 | 15,800.00 | 15,950.00 | 15,950.00 | - | 186,614 |
| Apr 28, 2026 | 15,500.00 | 16,100.00 | 15,500.00 | 15,950.00 | 15,950.00 | 2.90% | 245,313 |
| Apr 24, 2026 | 15,200.00 | 15,500.00 | 15,150.00 | 15,500.00 | 15,500.00 | 1.97% | 122,256 |
| Apr 23, 2026 | 15,300.00 | 15,300.00 | 15,100.00 | 15,200.00 | 15,200.00 | -0.65% | 121,010 |
| Apr 22, 2026 | 15,500.00 | 15,600.00 | 15,100.00 | 15,300.00 | 15,300.00 | -1.29% | 125,102 |
| Apr 21, 2026 | 15,500.00 | 15,600.00 | 15,400.00 | 15,500.00 | 15,500.00 | -0.64% | 106,100 |
| Apr 20, 2026 | 15,500.00 | 15,700.00 | 15,400.00 | 15,600.00 | 15,600.00 | 1.30% | 117,699 |
| Apr 17, 2026 | 15,400.00 | 15,500.00 | 15,300.00 | 15,400.00 | 15,400.00 | - | 105,810 |
| Apr 16, 2026 | 15,400.00 | 15,400.00 | 15,200.00 | 15,400.00 | 15,400.00 | - | 117,304 |
| Apr 15, 2026 | 15,400.00 | 15,600.00 | 15,300.00 | 15,400.00 | 15,400.00 | - | 88,510 |
| Apr 14, 2026 | 15,300.00 | 15,500.00 | 15,300.00 | 15,400.00 | 15,400.00 | 0.65% | 62,602 |
| Apr 13, 2026 | 15,250.00 | 15,400.00 | 15,100.00 | 15,300.00 | 15,300.00 | - | 102,505 |
| Apr 10, 2026 | 15,200.00 | 15,350.00 | 15,200.00 | 15,300.00 | 15,300.00 | 0.33% | 100,200 |
| Apr 9, 2026 | 15,300.00 | 15,300.00 | 15,100.00 | 15,250.00 | 15,250.00 | -0.33% | 102,464 |
| Apr 8, 2026 | 14,800.00 | 15,300.00 | 14,800.00 | 15,300.00 | 15,300.00 | 3.38% | 100,100 |
| Apr 7, 2026 | 14,800.00 | 15,000.00 | 14,550.00 | 14,800.00 | 14,800.00 | - | 63,450 |
| Apr 6, 2026 | 15,250.00 | 15,300.00 | 14,800.00 | 14,800.00 | 14,800.00 | -3.27% | 72,621 |
| Apr 3, 2026 | 15,350.00 | 15,450.00 | 15,250.00 | 15,300.00 | 15,300.00 | -0.33% | 111,716 |
| Apr 2, 2026 | 15,500.00 | 15,600.00 | 15,250.00 | 15,350.00 | 15,350.00 | -1.29% | 136,900 |
| Apr 1, 2026 | 15,450.00 | 15,650.00 | 15,300.00 | 15,550.00 | 15,550.00 | 0.65% | 208,632 |
| Mar 31, 2026 | 15,300.00 | 15,450.00 | 15,250.00 | 15,450.00 | 15,450.00 | 1.31% | 191,204 |
| Mar 30, 2026 | 15,850.00 | 15,900.00 | 15,250.00 | 15,250.00 | 15,250.00 | -4.39% | 135,702 |
| Mar 27, 2026 | 15,650.00 | 16,000.00 | 15,500.00 | 15,950.00 | 15,950.00 | 1.59% | 231,511 |
| Mar 26, 2026 | 16,000.00 | 16,100.00 | 15,600.00 | 15,700.00 | 15,700.00 | -0.63% | 150,560 |
| Mar 25, 2026 | 16,100.00 | 16,250.00 | 15,050.00 | 15,800.00 | 15,800.00 | -1.86% | 179,101 |
| Mar 24, 2026 | 16,650.00 | 16,800.00 | 15,450.00 | 16,100.00 | 16,100.00 | -3.01% | 519,799 |
| Mar 23, 2026 | 16,800.00 | 17,200.00 | 16,300.00 | 16,600.00 | 16,600.00 | 0.91% | 483,482 |
| Mar 20, 2026 | 15,400.00 | 16,450.00 | 15,400.00 | 16,450.00 | 16,450.00 | 6.82% | 803,902 |
| Mar 19, 2026 | 15,350.00 | 15,500.00 | 15,250.00 | 15,400.00 | 15,400.00 | -0.65% | 128,912 |
| Mar 18, 2026 | 15,500.00 | 15,550.00 | 15,400.00 | 15,500.00 | 15,500.00 | -0.32% | 107,312 |
| Mar 17, 2026 | 15,450.00 | 15,550.00 | 15,400.00 | 15,550.00 | 15,550.00 | 0.32% | 125,821 |
| Mar 16, 2026 | 15,550.00 | 15,550.00 | 15,350.00 | 15,500.00 | 15,500.00 | -0.32% | 113,335 |
| Mar 13, 2026 | 15,550.00 | 15,600.00 | 15,450.00 | 15,550.00 | 15,550.00 | -0.64% | 115,276 |
| Mar 12, 2026 | 15,600.00 | 15,650.00 | 15,450.00 | 15,650.00 | 15,650.00 | -0.32% | 118,700 |
| Mar 11, 2026 | 15,750.00 | 16,000.00 | 15,600.00 | 15,700.00 | 15,700.00 | - | 149,701 |