Truong Son Investment and Construction JSC (HOSE:TSA)
Vietnam · Delayed Price · Currency is VND 14,250
-250 (-1.72%)
At close: Sep 24, 2026
HOSE:TSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 14,500.00 | 14,500.00 | 14,250.00 | 14,250.00 | 14,250.00 | -1.72% | 3,800 |
| Sep 23, 2026 | 14,750.00 | 14,750.00 | 14,400.00 | 14,500.00 | 14,500.00 | -2.03% | 4,300 |
| Sep 22, 2026 | 14,950.00 | 14,950.00 | 14,800.00 | 14,800.00 | 14,800.00 | -1.33% | 10,000 |
| Sep 21, 2026 | 15,300.00 | 15,300.00 | 15,000.00 | 15,000.00 | 15,000.00 | -1.96% | 32,800 |
| Sep 18, 2026 | 15,350.00 | 15,350.00 | 15,300.00 | 15,300.00 | 15,300.00 | -0.65% | 3,701 |
| Sep 17, 2026 | 15,500.00 | 15,550.00 | 15,400.00 | 15,400.00 | 15,400.00 | -0.96% | 13,000 |
| Sep 16, 2026 | 15,600.00 | 15,600.00 | 15,500.00 | 15,550.00 | 15,550.00 | -0.32% | 6,000 |
| Sep 15, 2026 | 15,700.00 | 15,750.00 | 15,600.00 | 15,600.00 | 15,600.00 | -0.64% | 14,359 |
| Sep 14, 2026 | 15,650.00 | 15,750.00 | 15,600.00 | 15,700.00 | 15,700.00 | 0.32% | 26,700 |
| Sep 11, 2026 | 15,650.00 | 15,650.00 | 15,600.00 | 15,650.00 | 15,650.00 | - | 33,900 |
| Sep 10, 2026 | 15,650.00 | 15,700.00 | 15,600.00 | 15,650.00 | 15,650.00 | - | 62,600 |
| Sep 9, 2026 | 15,600.00 | 15,700.00 | 15,600.00 | 15,650.00 | 15,650.00 | 0.32% | 55,100 |
| Sep 8, 2026 | 15,450.00 | 15,600.00 | 15,450.00 | 15,600.00 | 15,600.00 | 0.97% | 59,000 |
| Sep 7, 2026 | 15,500.00 | 15,500.00 | 15,450.00 | 15,450.00 | 15,450.00 | - | 52,402 |
| Sep 4, 2026 | 15,400.00 | 15,450.00 | 15,350.00 | 15,450.00 | 15,450.00 | 0.32% | 56,800 |
| Sep 3, 2026 | 15,450.00 | 15,450.00 | 15,300.00 | 15,400.00 | 15,400.00 | -0.32% | 79,511 |
| Aug 28, 2026 | 15,450.00 | 15,500.00 | 15,400.00 | 15,450.00 | 15,450.00 | - | 64,600 |
| Aug 27, 2026 | 15,450.00 | 15,500.00 | 15,400.00 | 15,450.00 | 15,450.00 | 0.32% | 70,800 |
| Aug 26, 2026 | 15,450.00 | 15,450.00 | 15,400.00 | 15,400.00 | 15,400.00 | -0.32% | 67,600 |
| Aug 25, 2026 | 15,550.00 | 15,550.00 | 15,400.00 | 15,450.00 | 15,450.00 | -0.64% | 75,002 |
| Aug 24, 2026 | 15,500.00 | 15,600.00 | 15,500.00 | 15,550.00 | 15,550.00 | 0.32% | 71,004 |
| Aug 21, 2026 | 15,500.00 | 15,700.00 | 15,450.00 | 15,500.00 | 15,500.00 | - | 78,200 |
| Aug 20, 2026 | 15,450.00 | 15,550.00 | 15,450.00 | 15,500.00 | 15,500.00 | 0.32% | 87,600 |
| Aug 19, 2026 | 15,450.00 | 15,450.00 | 15,400.00 | 15,450.00 | 15,450.00 | - | 83,100 |
| Aug 18, 2026 | 15,350.00 | 15,500.00 | 15,350.00 | 15,450.00 | 15,450.00 | 0.65% | 89,000 |
| Aug 17, 2026 | 15,300.00 | 15,400.00 | 15,200.00 | 15,350.00 | 15,350.00 | 0.33% | 73,713 |
| Aug 14, 2026 | 15,350.00 | 15,350.00 | 15,200.00 | 15,300.00 | 15,300.00 | -0.33% | 80,210 |
| 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 |