Truong Son Investment and Construction JSC (HOSE:TSA)
Vietnam · Delayed Price · Currency is VND 10,350
+50 (0.49%)
At close: Nov 4, 2026
HOSE:TSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 10,400.00 | 10,400.00 | 9,620.00 | 10,350.00 | 10,350.00 | 0.49% | 9,000 |
| Nov 3, 2026 | 10,650.00 | 10,650.00 | 10,300.00 | 10,300.00 | 10,300.00 | -6.36% | 5,400 |
| Nov 2, 2026 | 11,050.00 | 11,050.00 | 10,800.00 | 11,000.00 | 11,000.00 | -5.17% | 17,900 |
| Oct 30, 2026 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.43% | 4,800 |
| Oct 29, 2026 | 11,650.00 | 11,650.00 | 11,650.00 | 11,650.00 | 11,650.00 | -0.43% | 2,002 |
| Oct 28, 2026 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.43% | 2,100 |
| Oct 27, 2026 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | -0.42% | 2,100 |
| Oct 26, 2026 | 11,900.00 | 11,900.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.26% | 3,103 |
| Oct 23, 2026 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | -0.42% | 4,400 |
| Oct 22, 2026 | 12,250.00 | 12,250.00 | 11,800.00 | 12,000.00 | 12,000.00 | -2.04% | 7,806 |
| Oct 21, 2026 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | - | 100 |
| Oct 20, 2026 | 12,400.00 | 12,400.00 | 12,250.00 | 12,250.00 | 12,250.00 | 2.08% | 4,000 |
| Oct 19, 2026 | 12,200.00 | 12,200.00 | 11,350.00 | 12,000.00 | 12,000.00 | -1.64% | 7,208 |
| Oct 16, 2026 | 12,200.00 | 12,200.00 | 11,400.00 | 12,200.00 | 12,200.00 | -0.41% | 7,709 |
| Oct 15, 2026 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 5.60% | 8,500 |
| Oct 14, 2026 | 12,550.00 | 12,550.00 | 11,600.00 | 11,600.00 | 11,600.00 | -6.83% | 10,000 |
| Oct 13, 2026 | 12,550.00 | 12,550.00 | 12,450.00 | 12,450.00 | 12,450.00 | 2.89% | 5,900 |
| Oct 12, 2026 | 12,900.00 | 12,900.00 | 12,100.00 | 12,100.00 | 12,100.00 | -5.84% | 9,506 |
| Oct 9, 2026 | 12,950.00 | 12,950.00 | 12,850.00 | 12,850.00 | 12,850.00 | 4.05% | 8,812 |
| Oct 8, 2026 | 13,050.00 | 13,050.00 | 12,350.00 | 12,350.00 | 12,350.00 | -0.40% | 6,200 |
| Oct 7, 2026 | 13,200.00 | 13,200.00 | 12,350.00 | 12,400.00 | 12,400.00 | -6.06% | 5,501 |
| Oct 6, 2026 | 13,550.00 | 13,550.00 | 12,600.00 | 13,200.00 | 13,200.00 | -0.38% | 4,800 |
| Oct 5, 2026 | 13,100.00 | 13,250.00 | 13,000.00 | 13,250.00 | 13,250.00 | 0.38% | 3,800 |
| Oct 2, 2026 | 13,850.00 | 13,850.00 | 13,200.00 | 13,200.00 | 13,200.00 | -5.04% | 4,100 |
| Oct 1, 2026 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 0.72% | 200 |
| Sep 30, 2026 | 13,650.00 | 13,800.00 | 13,000.00 | 13,800.00 | 13,800.00 | 1.10% | 13,700 |
| Sep 29, 2026 | 13,600.00 | 13,650.00 | 13,150.00 | 13,650.00 | 13,650.00 | 0.37% | 5,500 |
| Sep 28, 2026 | 13,500.00 | 13,600.00 | 13,500.00 | 13,600.00 | 13,600.00 | -3.89% | 5,100 |
| Sep 25, 2026 | 14,200.00 | 14,200.00 | 14,050.00 | 14,150.00 | 14,150.00 | -0.70% | 35,800 |
| 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 |