Truong Thanh Development and Construction Investment JSC (HOSE:TTA)
Vietnam · Delayed Price · Currency is VND 12,700
-50 (-0.39%)
At close: Sep 8, 2025
HOSE:TTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 13,000.00 | 13,000.00 | 12,600.00 | 12,700.00 | 12,700.00 | -0.39% | 514,877 |
| Sep 5, 2025 | 13,050.00 | 13,050.00 | 12,650.00 | 12,750.00 | 12,750.00 | -1.92% | 846,736 |
| Sep 4, 2025 | 13,000.00 | 13,050.00 | 12,750.00 | 13,000.00 | 13,000.00 | - | 732,582 |
| Sep 3, 2025 | 12,850.00 | 13,000.00 | 12,400.00 | 13,000.00 | 13,000.00 | 4.00% | 631,225 |
| Aug 29, 2025 | 12,500.00 | 13,000.00 | 12,350.00 | 12,500.00 | 12,500.00 | -0.79% | 600,636 |
| Aug 28, 2025 | 12,600.00 | 12,800.00 | 12,400.00 | 12,600.00 | 12,600.00 | -1.56% | 263,046 |
| Aug 27, 2025 | 12,000.00 | 12,800.00 | 11,900.00 | 12,800.00 | 12,800.00 | 6.67% | 3,048,299 |
| Aug 26, 2025 | 11,700.00 | 12,000.00 | 11,650.00 | 12,000.00 | 12,000.00 | 2.56% | 572,206 |
| Aug 25, 2025 | 12,100.00 | 12,150.00 | 11,700.00 | 11,700.00 | 11,700.00 | -2.50% | 1,140,350 |
| Aug 22, 2025 | 12,800.00 | 12,800.00 | 11,850.00 | 12,000.00 | 12,000.00 | -4.76% | 1,389,106 |
| Aug 21, 2025 | 11,850.00 | 12,600.00 | 11,700.00 | 12,600.00 | 12,600.00 | 6.78% | 3,458,918 |
| Aug 20, 2025 | 11,650.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,800.00 | 1.29% | 2,265,733 |
| Aug 19, 2025 | 11,750.00 | 11,800.00 | 11,650.00 | 11,650.00 | 11,650.00 | - | 547,730 |
| Aug 18, 2025 | 11,600.00 | 11,900.00 | 11,600.00 | 11,650.00 | 11,650.00 | 0.43% | 844,463 |
| Aug 15, 2025 | 12,050.00 | 12,050.00 | 11,550.00 | 11,600.00 | 11,600.00 | -2.52% | 1,086,597 |
| Aug 14, 2025 | 11,700.00 | 12,150.00 | 11,700.00 | 11,900.00 | 11,900.00 | 1.71% | 1,861,627 |
| Aug 13, 2025 | 11,900.00 | 11,900.00 | 11,650.00 | 11,700.00 | 11,700.00 | -1.27% | 482,125 |
| Aug 12, 2025 | 11,650.00 | 11,950.00 | 11,600.00 | 11,850.00 | 11,850.00 | 1.72% | 1,110,086 |
| Aug 11, 2025 | 11,650.00 | 11,800.00 | 11,650.00 | 11,650.00 | 11,650.00 | -0.43% | 450,290 |
| Aug 8, 2025 | 11,750.00 | 11,750.00 | 11,600.00 | 11,700.00 | 11,700.00 | 0.43% | 647,089 |
| Aug 7, 2025 | 11,650.00 | 11,900.00 | 11,550.00 | 11,650.00 | 11,650.00 | - | 477,271 |
| Aug 6, 2025 | 11,800.00 | 11,850.00 | 11,600.00 | 11,650.00 | 11,650.00 | -1.27% | 487,074 |
| Aug 5, 2025 | 11,900.00 | 11,950.00 | 11,500.00 | 11,800.00 | 11,800.00 | -0.42% | 1,391,367 |
| Aug 4, 2025 | 11,800.00 | 11,950.00 | 11,550.00 | 11,850.00 | 11,850.00 | 0.42% | 749,652 |
| Aug 1, 2025 | 11,500.00 | 11,800.00 | 11,400.00 | 11,800.00 | 11,800.00 | 2.61% | 1,839,588 |
| Jul 31, 2025 | 11,450.00 | 11,700.00 | 11,400.00 | 11,500.00 | 11,500.00 | -0.86% | 965,349 |
| Jul 30, 2025 | 11,300.00 | 11,650.00 | 11,300.00 | 11,600.00 | 11,600.00 | 2.65% | 1,032,035 |
| Jul 29, 2025 | 11,950.00 | 12,000.00 | 11,250.00 | 11,300.00 | 11,300.00 | -5.04% | 1,691,757 |
| Jul 28, 2025 | 11,650.00 | 12,050.00 | 11,550.00 | 11,900.00 | 11,900.00 | 2.15% | 1,197,788 |
| Jul 25, 2025 | 11,550.00 | 11,850.00 | 11,550.00 | 11,650.00 | 11,650.00 | -0.43% | 791,835 |
| Jul 24, 2025 | 11,350.00 | 11,700.00 | 11,350.00 | 11,700.00 | 11,700.00 | 3.08% | 1,231,781 |
| Jul 23, 2025 | 11,350.00 | 11,600.00 | 11,300.00 | 11,350.00 | 11,350.00 | 0.89% | 1,423,511 |
| Jul 22, 2025 | 11,450.00 | 11,500.00 | 11,250.00 | 11,250.00 | 11,250.00 | -1.75% | 921,263 |
| Jul 21, 2025 | 11,550.00 | 11,850.00 | 11,400.00 | 11,450.00 | 11,450.00 | - | 1,507,401 |
| Jul 18, 2025 | 11,050.00 | 11,450.00 | 10,850.00 | 11,450.00 | 11,450.00 | 4.09% | 2,176,940 |
| Jul 17, 2025 | 11,350.00 | 11,350.00 | 10,900.00 | 11,000.00 | 11,000.00 | -1.35% | 1,053,070 |
| Jul 16, 2025 | 10,800.00 | 11,200.00 | 10,750.00 | 11,150.00 | 11,150.00 | 3.24% | 1,772,443 |
| Jul 15, 2025 | 10,600.00 | 11,000.00 | 10,600.00 | 10,800.00 | 10,800.00 | 1.89% | 1,405,694 |
| Jul 14, 2025 | 10,600.00 | 10,650.00 | 10,450.00 | 10,600.00 | 10,600.00 | 0.95% | 849,018 |
| Jul 11, 2025 | 10,650.00 | 10,650.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 342,476 |
| Jul 10, 2025 | 10,700.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.93% | 415,153 |
| Jul 9, 2025 | 10,650.00 | 10,750.00 | 10,550.00 | 10,700.00 | 10,700.00 | 0.47% | 415,048 |
| Jul 8, 2025 | 10,500.00 | 10,700.00 | 10,450.00 | 10,650.00 | 10,650.00 | 1.91% | 542,134 |
| Jul 7, 2025 | 10,450.00 | 10,500.00 | 10,350.00 | 10,450.00 | 10,450.00 | 0.48% | 498,446 |
| Jul 4, 2025 | 10,550.00 | 10,550.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.48% | 711,173 |
| Jul 3, 2025 | 10,500.00 | 10,550.00 | 10,400.00 | 10,450.00 | 10,450.00 | -0.48% | 637,122 |
| Jul 2, 2025 | 10,550.00 | 10,650.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 650,554 |
| Jul 1, 2025 | 10,650.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 385,084 |
| Jun 30, 2025 | 10,650.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.47% | 406,174 |
| Jun 27, 2025 | 10,800.00 | 10,850.00 | 10,650.00 | 10,650.00 | 10,650.00 | -1.39% | 472,837 |