Truong Son Investment and Construction JSC (HOSE:TSA)
Vietnam · Delayed Price · Currency is VND 15,300
0.00 (0.00%)
At close: Apr 13, 2026
HOSE:TSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 15,100.00 | 15,800.00 | 15,100.00 | 15,700.00 | 15,700.00 | 3.97% | 229,756 |
| Mar 9, 2026 | 15,400.00 | 15,400.00 | 15,000.00 | 15,100.00 | 15,100.00 | -2.89% | 97,123 |
| Mar 6, 2026 | 15,400.00 | 15,600.00 | 15,350.00 | 15,550.00 | 15,550.00 | 0.65% | 157,800 |
| Mar 5, 2026 | 15,550.00 | 15,600.00 | 15,400.00 | 15,450.00 | 15,450.00 | -0.96% | 132,559 |
| Mar 4, 2026 | 15,350.00 | 15,700.00 | 15,100.00 | 15,600.00 | 15,600.00 | 1.63% | 255,188 |
| Mar 3, 2026 | 15,450.00 | 15,600.00 | 15,300.00 | 15,350.00 | 15,350.00 | -0.97% | 162,857 |
| Mar 2, 2026 | 15,350.00 | 15,500.00 | 15,200.00 | 15,500.00 | 15,500.00 | 0.65% | 215,830 |
| Feb 27, 2026 | 15,450.00 | 15,600.00 | 15,350.00 | 15,400.00 | 15,400.00 | - | 202,547 |
| Feb 26, 2026 | 15,050.00 | 15,450.00 | 15,000.00 | 15,400.00 | 15,400.00 | 1.99% | 224,837 |
| Feb 25, 2026 | 15,100.00 | 15,150.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 120,100 |
| Feb 24, 2026 | 14,850.00 | 15,100.00 | 14,800.00 | 15,100.00 | 15,100.00 | 1.34% | 188,315 |
| Feb 23, 2026 | 14,800.00 | 14,900.00 | 14,750.00 | 14,900.00 | 14,900.00 | 0.68% | 136,402 |
| Feb 13, 2026 | 14,800.00 | 14,950.00 | 14,750.00 | 14,800.00 | 14,800.00 | -0.67% | 113,700 |
| Feb 12, 2026 | 14,800.00 | 14,950.00 | 14,800.00 | 14,900.00 | 14,900.00 | 0.68% | 104,804 |
| Feb 11, 2026 | 14,600.00 | 14,800.00 | 14,600.00 | 14,800.00 | 14,800.00 | 1.37% | 164,200 |
| Feb 10, 2026 | 14,700.00 | 14,800.00 | 14,600.00 | 14,600.00 | 14,600.00 | -0.34% | 140,550 |
| 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 |