Truong Thanh Development and Construction Investment JSC (HOSE:TTA)
Vietnam · Delayed Price · Currency is VND 10,800
-100 (-0.92%)
At close: Jan 16, 2026
HOSE:TTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 10,900.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 0.92% | 69,390 |
| Jan 19, 2026 | 10,950.00 | 10,950.00 | 10,800.00 | 10,900.00 | 10,900.00 | 0.93% | 102,869 |
| Jan 16, 2026 | 10,800.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,800.00 | -0.92% | 144,901 |
| Jan 15, 2026 | 10,650.00 | 10,950.00 | 10,650.00 | 10,900.00 | 10,900.00 | - | 100,804 |
| Jan 14, 2026 | 11,400.00 | 11,400.00 | 10,700.00 | 10,900.00 | 10,900.00 | -2.68% | 125,453 |
| Jan 13, 2026 | 10,850.00 | 11,250.00 | 10,700.00 | 11,200.00 | 11,200.00 | 2.28% | 657,937 |
| Jan 12, 2026 | 10,600.00 | 11,050.00 | 10,600.00 | 10,950.00 | 10,950.00 | 2.34% | 221,355 |
| Jan 9, 2026 | 10,650.00 | 10,750.00 | 10,450.00 | 10,700.00 | 10,700.00 | -0.47% | 469,038 |
| Jan 8, 2026 | 10,800.00 | 10,800.00 | 10,700.00 | 10,750.00 | 10,750.00 | 0.47% | 154,437 |
| Jan 7, 2026 | 10,800.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | 0.47% | 333,500 |
| Jan 6, 2026 | 10,700.00 | 10,750.00 | 10,600.00 | 10,650.00 | 10,650.00 | - | 119,360 |
| Jan 5, 2026 | 10,600.00 | 10,700.00 | 10,450.00 | 10,650.00 | 10,650.00 | 0.47% | 140,033 |
| Dec 31, 2025 | 10,500.00 | 10,650.00 | 10,500.00 | 10,600.00 | 10,600.00 | - | 56,665 |
| Dec 30, 2025 | 10,500.00 | 10,650.00 | 10,300.00 | 10,600.00 | 10,600.00 | - | 157,423 |
| Dec 29, 2025 | 10,500.00 | 10,650.00 | 10,500.00 | 10,600.00 | 10,600.00 | 0.95% | 49,635 |
| Dec 26, 2025 | 10,650.00 | 10,650.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.47% | 181,925 |
| Dec 25, 2025 | 10,650.00 | 10,700.00 | 10,550.00 | 10,550.00 | 10,550.00 | -0.94% | 120,010 |
| Dec 24, 2025 | 10,600.00 | 10,650.00 | 10,600.00 | 10,650.00 | 10,650.00 | 0.47% | 44,901 |
| Dec 23, 2025 | 10,800.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.47% | 63,538 |
| Dec 22, 2025 | 10,550.00 | 10,800.00 | 10,550.00 | 10,650.00 | 10,650.00 | 0.95% | 51,039 |
| Dec 19, 2025 | 10,550.00 | 10,750.00 | 10,550.00 | 10,550.00 | 10,550.00 | -1.86% | 85,493 |
| Dec 18, 2025 | 10,700.00 | 10,750.00 | 10,550.00 | 10,750.00 | 10,750.00 | 2.61% | 30,746 |
| Dec 17, 2025 | 10,714.29 | 10,714.29 | 10,476.19 | 10,476.19 | 10,476.19 | -0.90% | 96,696 |
| Dec 16, 2025 | 10,476.19 | 10,666.67 | 10,380.95 | 10,571.43 | 10,571.43 | 0.91% | 259,968 |
| Dec 15, 2025 | 10,476.19 | 10,619.05 | 10,380.95 | 10,476.19 | 10,476.19 | - | 272,953 |
| Dec 12, 2025 | 10,523.81 | 10,619.05 | 10,476.19 | 10,476.19 | 10,476.19 | -0.90% | 174,182 |
| Dec 11, 2025 | 10,523.81 | 10,666.67 | 10,523.81 | 10,571.43 | 10,571.43 | 0.45% | 173,967 |
| Dec 10, 2025 | 10,619.05 | 10,619.05 | 10,476.19 | 10,523.81 | 10,523.81 | -1.34% | 65,598 |
| Dec 9, 2025 | 10,714.29 | 10,714.29 | 10,523.81 | 10,666.67 | 10,666.67 | -0.44% | 78,139 |
| Dec 8, 2025 | 10,666.67 | 10,714.29 | 10,619.05 | 10,714.29 | 10,714.29 | 0.45% | 40,098 |
| Dec 5, 2025 | 10,619.05 | 10,761.91 | 10,619.05 | 10,666.67 | 10,666.67 | -0.44% | 118,265 |
| Dec 4, 2025 | 10,761.91 | 10,761.91 | 10,619.05 | 10,714.29 | 10,714.29 | - | 128,123 |
| Dec 3, 2025 | 10,666.67 | 10,761.91 | 10,666.67 | 10,714.29 | 10,714.29 | 0.45% | 62,238 |
| Dec 2, 2025 | 10,666.67 | 10,714.29 | 10,476.19 | 10,666.67 | 10,666.67 | - | 25,876 |
| Dec 1, 2025 | 10,666.67 | 10,714.29 | 10,619.05 | 10,666.67 | 10,666.67 | - | 22,907 |
| Nov 28, 2025 | 10,714.29 | 10,714.29 | 10,523.81 | 10,666.67 | 10,666.67 | 0.45% | 16,720 |
| Nov 27, 2025 | 10,666.67 | 10,714.29 | 10,571.43 | 10,619.05 | 10,619.05 | - | 56,677 |
| Nov 26, 2025 | 10,666.67 | 10,666.67 | 10,476.19 | 10,619.05 | 10,619.05 | 1.36% | 74,707 |
| Nov 25, 2025 | 10,714.29 | 10,714.29 | 10,476.19 | 10,476.19 | 10,476.19 | -2.22% | 483,665 |
| Nov 24, 2025 | 10,857.14 | 10,857.14 | 10,666.67 | 10,714.29 | 10,714.29 | -0.44% | 33,849 |
| Nov 21, 2025 | 10,952.38 | 10,952.38 | 10,714.29 | 10,761.91 | 10,761.90 | -1.74% | 91,590 |
| Nov 20, 2025 | 10,857.14 | 10,952.38 | 10,809.52 | 10,952.38 | 10,952.38 | 0.88% | 145,883 |
| Nov 19, 2025 | 10,904.76 | 10,952.38 | 10,857.14 | 10,857.14 | 10,857.14 | -0.44% | 69,846 |
| Nov 18, 2025 | 11,000.00 | 11,047.62 | 10,857.14 | 10,904.76 | 10,904.76 | -0.87% | 96,489 |
| Nov 17, 2025 | 10,904.76 | 11,047.62 | 10,904.76 | 11,000.00 | 11,000.00 | 0.87% | 51,981 |
| Nov 14, 2025 | 10,952.38 | 11,095.24 | 10,904.76 | 10,904.76 | 10,904.76 | -0.43% | 78,441 |
| Nov 13, 2025 | 10,952.38 | 11,142.86 | 10,904.76 | 10,952.38 | 10,952.38 | - | 118,297 |
| Nov 12, 2025 | 11,142.86 | 11,285.71 | 10,952.38 | 10,952.38 | 10,952.38 | -1.71% | 114,280 |
| Nov 11, 2025 | 11,142.86 | 11,142.86 | 10,857.14 | 11,142.86 | 11,142.86 | - | 257,529 |
| Nov 10, 2025 | 11,142.86 | 11,142.86 | 10,809.52 | 11,142.86 | 11,142.86 | - | 110,042 |